End of day Prices (full format), 600 Days for (BLX) BEACON LIGHTING GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-05 Thu
| ###
| 3.72
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| 3.71
| 3.72
| 3.48
| ###
| 79,752
| ###
| 18.9
| 18.9
| 0.0 |
2025-Jun-03 Tue
| 3.59
| 3.73
| 3.425
| 3.73
| 88,420
| 316,322
| 89.5
| 89.5
| ### |
2025-Jun-02 Mon
| 3.57
| 3.59
| 3.43
| 3.58
|
|
| ###
| ###
| 0.3 |
2025-May-30 Fri
| 3.47
| 3.57
| 3.425
| 3.55
|
|
| 81.6
| 81.6
| ### |
2025-May-29 Thu
| ###
| 3.47
| ###
| 3.47
| 405,152
| ###
| ###
| ###
| 0.2 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2025-May-27 Tue
| 3.21
| ###
| 3.21
| ###
| 17,525
| 28,127
| 87.1
| 87.1
| 0.0 |
2025-May-26 Mon
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2025-May-23 Fri
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-22 Thu
| 3.24
| ###
| ###
| ###
| 42,650
| 0
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 3.26
| 3.29
| 3.155
| 3.29
|
|
| 78.5
| 78.5
| ### |
2025-May-20 Tue
| ###
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| 3.24
| ###
| ###
| ###
| 16,128
| 0
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2025-May-13 Tue
| ###
| ###
| 3.23
| ###
| 97,675
| 157,745
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| 3.4
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2025-May-09 Fri
| 3.44
| 3.44
| ###
| 3.4
| 59,180
| 101,789
| ###
| ###
| 0.2 |
2025-May-08 Thu
| ###
| 3.48
| 3.27
| 3.48
| 17,551
| ###
| 90.3
| 90.3
| 0.2 |
2025-May-07 Wed
| ###
| 3.48
| ###
| ###
| 73,059
| 127,122
| 74.1
| 74.1
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 3,178
| 0
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| 3.25
| 51,677
| 0
| 30.8
| 30.8
| 0.2 |
2025-May-02 Fri
| 3.25
| 3.51
| 3.25
| 3.25
| 19,540
| 66,045
| ###
| ###
| 0.2 |
2025-May-01 Thu
| 3.27
| ###
| 3.24
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2025-Apr-30 Wed
| 3.29
| ###
| 3.23
| ###
| 44,725
| ###
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| 3.28
| ###
| 75,070
| ###
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 3.4
| 3.42
| 3.28
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2025-Apr-24 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 10.7
| 10.7
| 0.2 |
2025-Apr-16 Wed
| ###
| ###
| 3.2
| ###
| 111,556
| 178,489
| 76.6
| 76.6
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| 3
| ###
| 57,859
| 86,788
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| 3.23
| 3.28
| ###
| 3.2
|
|
| 26.4
| 26.4
| 0.2 |
2025-Apr-11 Fri
| 3.25
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2025-Apr-10 Thu
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2025-Apr-09 Wed
| ###
| ###
| 2.88
| ###
| 68,087
| 98,045
| 91.4
| 91.4
| 0.0 |
2025-Apr-08 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| 2.86
| 3
|
|
| 79.1
| 79.1
| 0.2 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2025-Apr-03 Thu
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 100,088
| 0
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2025-Mar-31 Mon
| 3.22
| ###
| ###
| 3.28
| 83,182
| 0
| ###
| ###
| 0.2 |
2025-Mar-28 Fri
| 3.22
| ###
| 3.2
| ###
| 60,348
| 96,556
| 82.9
| 82.9
| 0.0 |
2025-Mar-27 Thu
| 3.25
| ###
| 3.2
| 3.28
| 70,446
| ###
| ###
| ###
| 0.2 |
2025-Mar-26 Wed
| 3.21
| ###
| ###
| ###
| 66,221
| 0
| 86.6
| 86.6
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| 3.21
| 3.21
| 16,380
| 26,289
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 16,121
| 0
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| 3.21
| ###
| 62,475
| 100,272
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| 3.26
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2025-Mar-18 Tue
| 3.24
| ###
| 3.24
| 3.25
| 39,344
| ###
| ###
| ###
| 0.2 |
2025-Mar-17 Mon
| 3.22
| ###
| 3.22
| 3.22
| 31,526
| 50,756
| 63.6
| 63.6
| 0.2 |
2025-Mar-14 Fri
| ###
| ###
| ###
| 3.25
|
|
| 76.2
| 76.2
| 0.2 |
2025-Mar-13 Thu
| 3.2
| ###
| ###
| 3.26
| 115,959
| 0
| ###
| ###
| 0.2 |
2025-Mar-12 Wed
| 3.29
| ###
| 3.24
| 3.28
|
|
| 36.9
| 36.9
| 0.2 |
2025-Mar-11 Tue
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 3.24
| ###
| 3.24
| ###
| 168,649
| ###
| 88.1
| 88.1
| 0.0 |
2025-Mar-07 Fri
| 3.28
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| 3.42
| 3.45
| 3.29
| ###
| 31,359
| 105,679
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| 3.45
| 3.46
| ###
| 3.46
|
|
| 66.6
| 66.6
| 0.2 |
2025-Feb-28 Fri
| 3.49
| 3.49
| ###
| 3.45
| 69,357
| 121,027
| 38.9
| 38.9
| ### |
2025-Feb-27 Thu
| ###
| ###
| 3.355
| 3.49
|
|
| ###
| ###
| ### |
2025-Feb-26 Wed
| 3.29
| ###
| 3.21
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| 3.28
|
|
| 20.1
| 20.1
| 0.2 |
2025-Feb-24 Mon
| ###
| 3.46
| 3.22
| 3.4
|
|
| ###
| ###
| 0.2 |
2025-Feb-21 Fri
| ###
| 3.43
| ###
| 3.4
| 41,222
| ###
| ###
| ###
| 0.2 |
2025-Feb-20 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 17.3
| 17.3
| 0.2 |
2025-Feb-18 Tue
| 3.42
| 3.5
| 3.42
| 3.45
| 30,553
| ###
| 79.7
| 79.7
| ### |
2025-Feb-17 Mon
| 3.4
| 3.49
| 3.4
| 3.45
| 79,255
| ###
| 77.4
| 77.4
| ### |
2025-Feb-14 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 81.9
| 81.9
| ### |
2025-Feb-13 Thu
| 3.4
| 3.45
| ###
| 3.43
| 21,381
| 36,882
| 74.9
| 74.9
| 0.2 |
2025-Feb-12 Wed
| 3.45
| 3.47
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2025-Feb-11 Tue
| ###
| 3.45
| ###
| 3.41
| 199,478
| ###
| 85.1
| 85.1
| ### |
2025-Feb-10 Mon
| ###
| 3.45
| ###
| 3.45
| 22,728
| ###
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| 3.41
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| 3.23
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 3.045
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2025-Jan-31 Fri
| ###
| 3.23
| ###
| ###
| 56,081
| 90,570
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 26,256
| 0
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 211,480
| 0
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 82,342
| 0
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 12,429
| 0
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 3
| ###
| ###
| ###
| 117,727
| 0
| 81.5
| 81.5
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| 3
| ###
| 50,358
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 52,027
| 0
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| 3
| ###
| 41,174
| ###
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 63,882
| 0
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 3
| ###
| ###
| 3
|
|
| 68.9
| 68.9
| 0.2 |
2025-Jan-14 Tue
| ###
| ###
| ###
| 3
| 132,187
| 0
| ###
| ###
| 0.2 |
2025-Jan-13 Mon
| ###
| ###
| 2.87
| ###
| 41,454
| 59,486
| 83.7
| 83.7
| 0.0 |
2025-Jan-10 Fri
| 3
| 3
| 3
| 3
|
|
| 71.0
| 71.0
| 0.2 |
2025-Jan-09 Thu
| ###
| ###
| 2.89
| ###
| 46,256
| ###
| 79.1
| 79.1
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 2,528
| 0
| 26.8
| 26.8
| 0.0 |
2025-Jan-07 Tue
| 3
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 155,651
| 0
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| 3
| ###
| 17,176
| ###
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| 2.89
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 27,184
| 0
| 9.2
| 9.2
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 16,873
| 0
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| 3.27
| ###
| ###
| 234,555
| ###
| 85.9
| 85.9
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 2.945
| ###
| 58,549
| ###
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| 3
| ###
| ###
| ###
| 168,359
| 0
| 89.5
| 89.5
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| 2.88
| ###
| 14,671
| 21,126
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| 2.87
| ###
| 108,085
| ###
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| ###
| 3
| 2.87
| ###
| 43,025
| 126,278
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2024-Nov-29 Fri
| 2.86
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| 2.81
| 2.81
| 110,847
| 155,740
| ###
| ###
| ### |
2024-Nov-27 Wed
| 2.86
| ###
| 2.8
| ###
| 106,126
| 148,576
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| 2.82
| ###
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2024-Nov-25 Mon
| 2.81
| 2.87
| 2.77
| 2.77
| 34,385
| ###
| 30.0
| 30.0
| 0.2 |
2024-Nov-22 Fri
| ###
| ###
| 2.73
| 2.8
| 105,087
| 143,443
| 8.9
| 8.9
| 0.2 |
2024-Nov-21 Thu
| ###
| ###
| 2.85
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Nov-20 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| 8,777
| 0
| 82.6
| 82.6
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Nov-14 Thu
| ###
| 3
| 2.86
| 3
|
|
| ###
| ###
| 0.2 |
2024-Nov-13 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| 30,986
| 0
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 32,925
| 0
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| 3
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Nov-07 Thu
| 3
| ###
| 2.945
| 3
|
|
| ###
| ###
| 0.2 |
2024-Nov-06 Wed
| ###
| ###
| 2.975
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| ###
| ###
| 2.88
| ###
| 48,146
| ###
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| 3.27
| 3.27
| ###
| ###
| 64,621
| 105,655
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| ###
| 3.2
| ###
| ###
| 471,851
| ###
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
| 14,356
| 0
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| 27,058
| 0
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| 2.925
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| 2.88
| ###
| 76,925
| 110,772
| 74.6
| 74.6
| 0.0 |
2024-Oct-22 Tue
| 2.82
| ###
| 2.82
| 2.89
|
|
| 85.7
| 85.7
| ### |
2024-Oct-21 Mon
| ###
| ###
| 2.88
| ###
| 79,786
| ###
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| ###
| ###
| 2.88
| 3
| 50,449
| 72,646
| ###
| ###
| 0.2 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-16 Wed
| ###
| 3
| ###
| 3
| 22,973
| 34,459
| 78.7
| 78.7
| 0.2 |
2024-Oct-15 Tue
| ###
| 3
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-11 Fri
| 3.025
| ###
| ###
| 3
| 25,250
| 0
| ###
| ###
| 0.2 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| 55,958
| 0
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| 2.83
| ###
| 2.83
| ###
| 16,728
| 23,670
| 91.8
| 91.8
| 0.0 |
2024-Oct-04 Fri
| ###
| 3
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Oct-03 Thu
| ###
| ###
| 2.87
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Oct-02 Wed
| 3
| 3
| ###
| ###
| 210,370
| 315,555
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| 2.86
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2024-Sep-30 Mon
| 2.84
| ###
| 2.84
| ###
| 82,676
| ###
| 84.6
| 84.6
| 0.0 |
2024-Sep-27 Fri
| 2.82
| 2.88
| 2.79
| 2.83
| 167,774
| ###
| ###
| ###
| 0.2 |
2024-Sep-26 Thu
| 2.78
| 2.83
| 2.7
| 2.77
|
|
| 22.7
| 22.7
| 0.2 |
2024-Sep-25 Wed
| 2.74
| 2.79
| 2.73
| 2.75
|
|
| 72.1
| 72.1
| ### |
2024-Sep-24 Tue
| 2.84
| 2.84
| 2.72
| 2.77
| 97,127
| ###
| 15.0
| 15.0
| 0.2 |
2024-Sep-23 Mon
| 2.84
| 2.84
| 2.7
| 2.75
| 104,882
| 290,523
| ###
| ###
| ### |
2024-Sep-20 Fri
| 2.81
| 2.85
| 2.71
| 2.85
| 56,741
| ###
| 79.3
| 79.3
| ### |
2024-Sep-19 Thu
| 2.81
| 2.84
| 2.76
| 2.76
| 22,386
| 62,680
| 18.0
| 18.0
| 0.2 |
2024-Sep-18 Wed
| 2.85
| 2.85
| 2.76
| 2.8
|
|
| 20.7
| 20.7
| 0.2 |
2024-Sep-17 Tue
| ###
| ###
| 2.79
| 2.85
| 108,726
| 151,672
| ###
| ###
| ### |
2024-Sep-16 Mon
| 2.89
| 2.89
| 2.71
| 2.85
|
|
| 27.1
| 27.1
| ### |
2024-Sep-13 Fri
| 2.72
| ###
| 2.72
| ###
| 173,476
| 235,927
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 2.7
| 2.72
| ###
| 2.72
| 38,549
| 52,426
| ###
| ###
| 0.2 |
2024-Sep-11 Wed
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2024-Sep-10 Tue
| 2.645
| 2.72
| ###
| 2.72
| 71,722
| 97,541
| ###
| ###
| 0.2 |
2024-Sep-09 Mon
| ###
| ###
| 2.54
| 2.58
| 23,775
| ###
| ###
| ###
| 0.2 |
2024-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-05 Thu
| ###
| 2.72
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Sep-04 Wed
| 2.75
| 2.78
| ###
| 2.71
|
|
| 31.7
| 31.7
| ### |
2024-Sep-03 Tue
| ###
| 2.785
| ###
| 2.75
| 128,523
| ###
| ###
| ###
| ### |
2024-Sep-02 Mon
| 2.8
| 2.8
| ###
| 2.7
|
|
| 15.3
| 15.3
| 0.2 |
2024-Aug-30 Fri
| 2.7
| 2.76
| ###
| 2.7
| 134,656
| 185,825
| 56.8
| 56.8
| 0.2 |
2024-Aug-29 Thu
| ###
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| 2.75
| 2.53
| ###
| 112,825
| 297,857
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 2.49
| ###
| 2.45
| ###
| 95,353
| ###
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| 2.41
| 2.5
| 272,245
| 328,055
| ###
| ###
| 0.2 |
2024-Aug-21 Wed
| 2.41
| 2.51
| 2.4
| 2.51
|
|
| ###
| ###
| ### |
2024-Aug-20 Tue
| 2.47
| 2.48
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2024-Aug-19 Mon
| 2.46
| 2.47
| ###
| 2.4
|
|
| 17.8
| 17.8
| ### |
2024-Aug-16 Fri
| 2.46
| 2.51
| 2.44
| 2.46
|
|
| 65.4
| 65.4
| 0.2 |
2024-Aug-15 Thu
| ###
| 2.49
| ###
| 2.46
| 37,078
| ###
| 93.4
| 93.4
| 0.2 |
2024-Aug-14 Wed
| ###
| 2.41
| ###
| ###
| 28,774
| 34,672
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 2.41
| 2.41
| ###
| ###
| 12,057
| 14,528
| 19.1
| 19.1
| 0.0 |
2024-Aug-12 Mon
| ###
| ###
| 2.28
| ###
| 15,255
| ###
| 90.5
| 90.5
| 0.0 |
2024-Aug-09 Fri
| 2.23
| 2.29
| 2.23
| 2.25
| 35,386
| 79,972
| 71.7
| 71.7
| ### |
2024-Aug-08 Thu
| ###
| ###
| 2.22
| 2.22
| 54,728
| 60,748
| ###
| ###
| 0.2 |
2024-Aug-07 Wed
| ###
| 2.4
| 2.27
| 2.4
| 58,825
| 137,356
| 88.3
| 88.3
| ### |
2024-Aug-06 Tue
| 2.2
| 2.4
| 2.2
| ###
| 76,653
| ###
| 90.2
| 90.2
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| 2.25
| 2.27
| 58,841
| ###
| 35.0
| 35.0
| 0.2 |
2024-Aug-02 Fri
| ###
| 2.47
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2024-Aug-01 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Jul-31 Wed
| 2.4
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2024-Jul-30 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Jul-29 Mon
| 2.41
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2024-Jul-26 Fri
| 2.45
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2024-Jul-25 Thu
| 2.51
| 2.51
| 2.41
| 2.43
| 61,548
| ###
| ###
| ###
| ### |
2024-Jul-24 Wed
| ###
| 2.54
| ###
| 2.54
|
|
| ###
| ###
| ### |
2024-Jul-23 Tue
| ###
| 2.44
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| 2.25
| 2.25
| 15,128
| ###
| ###
| ###
| ### |
2024-Jul-18 Thu
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| 2.24
| ###
| 46,357
| ###
| 74.0
| 74.0
| 0.0 |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2024-Jul-15 Mon
| 2.41
| 2.42
| 2.26
| ###
| 85,421
| 199,885
| 18.0
| 18.0
| 0.0 |
2024-Jul-12 Fri
| ###
| 2.44
| ###
| 2.44
| 171,950
| 209,779
| ###
| ###
| 0.2 |
2024-Jul-11 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2024-Jul-10 Wed
| 2.4
| 2.4
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2024-Jul-09 Tue
| 2.4
| 2.4
| ###
| ###
| 92,574
| 111,088
| 16.6
| 16.6
| 0.0 |
2024-Jul-08 Mon
| 2.47
| 2.49
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2024-Jul-05 Fri
| 2.49
| 2.51
| 2.47
| 2.5
| 72,946
| ###
| ###
| ###
| 0.2 |
2024-Jul-04 Thu
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2024-Jul-03 Wed
| 2.43
| 2.48
| ###
| ###
| 126,188
| 156,473
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| 2.51
| 2.51
| 2.42
| 2.43
| 158,183
| 389,921
| ###
| ###
| ### |
2024-Jul-01 Mon
| 2.5
| 2.53
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2024-Jun-28 Fri
| 2.45
| 2.58
| 2.45
| 2.5
| 36,755
| ###
| 77.5
| 77.5
| 0.2 |
2024-Jun-27 Thu
| 2.46
| 2.46
| 2.41
| 2.44
|
|
| 25.7
| 25.7
| 0.2 |
2024-Jun-26 Wed
| 2.555
| 2.555
| 2.47
| 2.5
| 48,126
| ###
| ###
| ###
| 0.2 |
2024-Jun-25 Tue
| 2.57
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| 2.8
| 2.8
| 2.53
| 2.58
| 96,444
| 257,023
| 7.2
| 7.2
| 0.2 |
2024-Jun-21 Fri
| ###
| 2.77
| 2.53
| 2.77
| 104,457
| ###
| ###
| ###
| 0.2 |
2024-Jun-20 Thu
| 2.57
| ###
| 2.48
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2024-Jun-19 Wed
| 2.5
| ###
| 2.5
| 2.56
| 111,721
| 139,651
| 83.6
| 83.6
| 0.2 |
2024-Jun-18 Tue
| ###
| 2.5
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| 75,546
| 0
| 73.7
| 73.7
| 0.0 |
2024-Jun-14 Fri
| ###
| ###
| 2.29
| ###
| 79,522
| 91,052
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| 2.44
| ###
| ###
| 14,053
| 17,144
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 2.41
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| 2.4
| 2.49
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2024-Jun-07 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2024-Jun-06 Thu
| 2.48
| 2.49
| 2.4
| 2.4
| 28,080
| 68,655
| ###
| ###
| ### |
2024-Jun-05 Wed
| ###
| 2.48
| ###
| 2.47
|
|
| ###
| ###
| ### |
2024-Jun-04 Tue
| 2.44
| 2.5
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2024-Jun-03 Mon
| 2.52
| 2.52
| 2.43
| 2.47
| 133,923
| 331,459
| ###
| ###
| ### |
2024-May-31 Fri
| 2.57
| 2.59
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2024-May-30 Thu
| 2.59
| 2.59
| 2.48
| 2.52
|
|
| 20.0
| 20.0
| ### |
2024-May-29 Wed
| 2.58
| ###
| 2.5
| 2.58
|
|
| 73.4
| 73.4
| 0.2 |
2024-May-28 Tue
| ###
| ###
| 2.45
| 2.46
| 50,483
| 61,841
| 5.9
| 5.9
| 0.2 |
2024-May-27 Mon
| 2.43
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2024-May-24 Fri
| 2.44
| 2.46
| ###
| 2.42
| 139,154
| 171,159
| 25.1
| 25.1
| 0.2 |
2024-May-23 Thu
| 2.54
| 2.59
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2024-May-22 Wed
| 2.54
| 2.59
| 2.47
| 2.54
|
|
| 73.7
| 73.7
| ### |
2024-May-21 Tue
| 2.53
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 2.46
| 2.56
| 2.43
| 2.53
|
|
| ###
| ###
| ### |
2024-May-17 Fri
| ###
| 2.71
| 2.5
| 2.5
| 382
| ###
| 4.9
| 4.9
| 0.2 |
2024-May-16 Thu
| ###
| 2.75
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2024-May-15 Wed
| 2.72
| 2.72
| ###
| 2.71
| 19,471
| 26,480
| ###
| ###
| ### |
2024-May-14 Tue
| 2.75
| 2.76
| 2.7
| 2.72
| 24,087
| 65,757
| 23.9
| 23.9
| 0.2 |
2024-May-13 Mon
| ###
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-May-10 Fri
| 2.8
| 2.8
| ###
| 2.72
|
|
| 15.0
| 15.0
| 0.2 |
2024-May-09 Thu
| 2.77
| 2.85
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2024-May-08 Wed
| 2.81
| 2.86
| 2.78
| 2.8
| 63,523
| ###
| ###
| ###
| 0.2 |
2024-May-07 Tue
| 2.76
| 2.84
| 2.76
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-May-06 Mon
| 2.83
| 2.84
| 2.76
| 2.76
|
|
| 18.0
| 18.0
| 0.2 |
2024-May-03 Fri
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| 27.8
| 27.8
| 0.2 |
2024-May-02 Thu
| 2.85
| 2.88
| 2.8
| 2.84
| 30,346
| 86,182
| ###
| ###
| 0.2 |
2024-May-01 Wed
| 2.88
| 2.88
| 2.85
| 2.85
| 10,573
| ###
| ###
| ###
| ### |
2024-Apr-30 Tue
| 2.88
| ###
| 2.88
| ###
| 9,451
| ###
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 2.85
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 2.89
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 2.85
| ###
| 2.85
| 2.87
| 49,579
| 70,650
| 76.0
| 76.0
| ### |
2024-Apr-23 Tue
| 2.89
| ###
| 2.84
| 2.85
|
|
| 26.2
| 26.2
| ### |
2024-Apr-22 Mon
| 2.76
| 2.89
| 2.76
| 2.78
| 67,356
| 190,280
| ###
| ###
| 0.2 |
2024-Apr-19 Fri
| 2.85
| 2.85
| 2.76
| 2.76
| 68,072
| 190,941
| 16.9
| 16.9
| 0.2 |
2024-Apr-18 Thu
| ###
| ###
| 2.84
| 2.89
| 38,680
| 54,925
| 30.3
| 30.3
| ### |
2024-Apr-17 Wed
| ###
| ###
| 2.82
| 2.82
| 52,554
| ###
| 9.4
| 9.4
| ### |
2024-Apr-16 Tue
| ###
| ###
| 2.76
| ###
| 76,773
| 105,946
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 3
| 3
| 2.86
| ###
| 84,179
| 246,644
| 18.5
| 18.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2024-Apr-10 Wed
| 3
| ###
| ###
| 3
| 92,941
| 0
| 64.7
| 64.7
| 0.2 |
2024-Apr-09 Tue
| ###
| 3
| ###
| 3
| 377,350
| 566,025
| 69.3
| 69.3
| 0.2 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 3
| 52,484
| 0
| ###
| ###
| 0.2 |
2024-Apr-05 Fri
| ###
| ###
| ###
| 3
| 69,454
| 0
| 19.9
| 19.9
| 0.2 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 25,585
| 0
| 34.5
| 34.5
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 95,980
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 74,049
| 0
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 2.57
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-Mar-21 Thu
| 2.85
| ###
| 2.81
| 2.85
| 112,770
| 158,441
| 61.3
| 61.3
| ### |
2024-Mar-20 Wed
| 2.89
| 2.89
| 2.83
| 2.83
|
|
| 19.9
| 19.9
| 0.2 |
2024-Mar-19 Tue
| 2.82
| ###
| 2.77
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2024-Mar-18 Mon
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 2.82
| 2.89
| ###
| 2.89
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| 2.86
| 2.86
| 2.8
| 2.85
|
|
| 34.4
| 34.4
| ### |
2024-Mar-13 Wed
| 2.88
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 2.87
| 2.89
| 2.85
| 2.88
| 31,271
| 89,747
| ###
| ###
| 0.2 |
2024-Mar-11 Mon
| 2.87
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 2.85
| 2.87
| 56,678
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Mar-06 Wed
| ###
| ###
| 2.89
| ###
| 54,652
| 78,972
| 72.8
| 72.8
| 0.0 |
2024-Mar-05 Tue
| 2.88
| ###
| 2.85
| 2.88
| 47,980
| 68,371
| 71.2
| 71.2
| 0.2 |
2024-Mar-04 Mon
| 2.85
| 2.85
| 2.77
| 2.85
|
|
| 68.2
| 68.2
| ### |
2024-Mar-01 Fri
| 2.89
| 2.89
| 2.8
| 2.85
| 38,873
| ###
| 22.7
| 22.7
| ### |
2024-Feb-29 Thu
| ###
| ###
| 2.81
| 2.89
|
|
| 27.2
| 27.2
| ### |
2024-Feb-28 Wed
| 2.77
| 2.89
| 2.76
| 2.89
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 2.85
| 2.85
| 2.74
| 2.77
|
|
| 19.0
| 19.0
| 0.2 |
2024-Feb-26 Mon
| 2.79
| 2.85
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Feb-23 Fri
| 2.88
| 2.88
| 2.76
| 2.76
|
|
| 13.6
| 13.6
| 0.2 |
2024-Feb-22 Thu
| 2.82
| ###
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Feb-21 Wed
| 2.78
| 2.86
| ###
| 2.85
| 304,927
| 436,045
| 86.6
| 86.6
| ### |
2024-Feb-20 Tue
| ###
| 2.83
| ###
| 2.78
| 111,289
| 157,473
| 89.9
| 89.9
| 0.2 |
2024-Feb-19 Mon
| 2.8
| 2.85
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Feb-16 Fri
| ###
| ###
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Feb-15 Thu
| ###
| 2.83
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2024-Feb-14 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 2.5
| 2.7
| 2.43
| 2.7
|
|
| 95.8
| 95.8
| 0.2 |
2024-Feb-12 Mon
| ###
| 2.5
| ###
| 2.5
|
|
| 93.1
| 93.1
| 0.2 |
2024-Feb-09 Fri
| 2.4
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 2.4
| 2.45
| ###
| 2.4
| 89,552
| ###
| 66.2
| 66.2
| ### |
2024-Feb-07 Wed
| 2.26
| ###
| 2.26
| ###
| 47,156
| 53,286
| 92.1
| 92.1
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 2.25
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 2.29
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 2.26
| ###
| 62,245
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 10,974
| 0
| 89.4
| 89.4
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 18.0
| 18.0
| ### |
2024-Jan-29 Mon
| ###
| ###
| 2.27
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2024-Jan-25 Thu
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 2.21
| 2.21
| 113,281
| 125,175
| ###
| ###
| 0.2 |
2024-Jan-23 Tue
| ###
| 2.4
| 2.28
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2024-Jan-22 Mon
| 2.52
| 2.53
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2024-Jan-19 Fri
| 2.4
| 2.53
| ###
| 2.53
| 70,686
| ###
| 94.3
| 94.3
| ### |
2024-Jan-18 Thu
| ###
| 2.48
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2024-Jan-17 Wed
| 2.42
| 2.45
| 2.27
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2024-Jan-16 Tue
| 2.42
| 2.575
| 2.42
| 2.42
|
|
| 76.6
| 76.6
| 0.2 |
2024-Jan-15 Mon
| 2.43
| 2.44
| 2.4
| 2.44
| 16,645
| 40,280
| ###
| ###
| 0.2 |
2024-Jan-12 Fri
| ###
| 2.45
| ###
| 2.45
|
|
| 85.8
| 85.8
| 0.2 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 2.28
| ###
| 32,751
| ###
| 20.3
| 20.3
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 2.22
| ###
| 140,847
| 156,340
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 26,727
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 6,724
| 0
| 84.8
| 84.8
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 7,348
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 2.4
| 2.345
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 30,951
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 8,225
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 8,926
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 41,150
| 0
| 26.9
| 26.9
| 0.0 |
2023-Dec-21 Thu
| 2.44
| 2.44
| ###
| 2.4
| 74,272
| ###
| 20.7
| 20.7
| ### |
2023-Dec-20 Wed
| ###
| 2.45
| ###
| 2.45
| 216,855
| 265,647
| ###
| ###
| 0.2 |
2023-Dec-19 Tue
| 2.26
| ###
| 2.22
| ###
| 75,176
| 83,445
| 86.4
| 86.4
| 0.0 |
2023-Dec-18 Mon
| 2.27
| ###
| 2.27
| 2.27
| 32,821
| 37,251
| 67.3
| 67.3
| 0.2 |
2023-Dec-15 Fri
| ###
| ###
| 2.24
| 2.29
|
|
| 13.3
| 13.3
| ### |
2023-Dec-14 Thu
| 2.4
| 2.4
| 2.26
| ###
| 129,771
| ###
| 15.6
| 15.6
| 0.0 |
2023-Dec-13 Wed
| 2.21
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 2.22
| 2.22
| 58,228
| ###
| 8.9
| 8.9
| 0.2 |
2023-Dec-11 Mon
| 2.4
| 2.47
| ###
| ###
| 175,785
| ###
| 32.3
| 32.3
| 0.0 |
2023-Dec-08 Fri
| ###
| 2.4
| 2.27
| 2.4
| 73,022
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| 2.2
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2023-Dec-06 Wed
| ###
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 24,850
| 0
| 21.5
| 21.5
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 86,379
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 2
| 58,580
| 0
| 17.0
| 17.0
| 0.1 |
2023-Nov-30 Thu
| 2
| ###
| ###
| ###
| 130,455
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 2
|
|
| 85.4
| 85.4
| 0.1 |
2023-Nov-28 Tue
| ###
| 1.9375
| ###
| ###
| 34,546
| ###
| 69.2
| 69.2
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 1.975
|
|
| 12.5
| 12.5
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 17,257
| 0
| 77.5
| 77.5
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 314,787
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 43,571
| 0
| 22.4
| 22.4
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 2
| ###
| 143,389
| 143,389
| 30.0
| 30.0
| 0.0 |
2023-Nov-15 Wed
| 1.85
| ###
| 1.84
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2023-Nov-14 Tue
| 1.81
| 1.885
| 1.81
| 1.885
|
|
| ###
| ###
| 0.1 |
2023-Nov-13 Mon
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 1.83
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 1.87
| 1.89
| 1.85
| 1.855
|
|
| 32.6
| 32.6
| 0.1 |
2023-Nov-08 Wed
| 1.83
| 1.87
| 1.775
| 1.83
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 1.84
| 1.84
| ###
| 1.83
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 1.81
| 1.84
| 1.755
| 1.84
|
|
| 81.7
| 81.7
| ### |
2023-Nov-03 Fri
| 1.755
| 1.84
| 1.755
| ###
| 50,046
| 89,957
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 1.73
| 1.73
|
|
| 11.6
| 11.6
| ### |
2023-Nov-01 Wed
| 1.75
| ###
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 1.84
| 1.7925
| 1.84
|
|
| 85.6
| 85.6
| ### |
2023-Oct-30 Mon
| 1.76
| 1.83
| 1.75
| 1.83
|
|
| 88.8
| 88.8
| ### |
2023-Oct-27 Fri
| 1.755
| ###
| 1.75
| 1.75
| 32,178
| 28,155
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| 1.83
| 1.83
| 1.73
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2023-Oct-25 Wed
| 1.745
| 1.83
| 1.74
| 1.83
| 90,077
| 160,787
| 91.1
| 91.1
| ### |
2023-Oct-24 Tue
| 1.8025
| 1.83
| ###
| 1.83
| 41,142
| 37,644
| ###
| ###
| ### |
2023-Oct-23 Mon
| 1.85
| 1.85
| 1.76
| 1.85
| 36,187
| ###
| ###
| ###
| 0.1 |
2023-Oct-20 Fri
| 1.845
| 1.85
| 1.79
| 1.85
| 58,127
| ###
| ###
| ###
| 0.1 |
2023-Oct-19 Thu
| 1.73
| 1.85
| 1.73
| 1.845
| 41,846
| ###
| 94.6
| 94.6
| ### |
2023-Oct-18 Wed
| 1.82
| 1.845
| 1.76
| 1.76
|
|
| 14.7
| 14.7
| 0.1 |
2023-Oct-17 Tue
| 1.8
| 1.855
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Oct-16 Mon
| ###
| 1.85
| 1.76
| 1.76
|
|
| 14.1
| 14.1
| 0.1 |
2023-Oct-13 Fri
| 1.85
| 1.89
| 1.8
| 1.8
|
|
| 15.4
| 15.4
| 0.1 |
2023-Oct-12 Thu
| ###
| 1.885
| ###
| 1.87
| 117,940
| 111,158
| ###
| ###
| ### |
2023-Oct-11 Wed
| 1.71
| 1.72
| ###
| ###
| 32,374
| 27,841
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 1.78
| 1.78
| 1.71
| 1.71
|
|
| 10.3
| 10.3
| 0.1 |
2023-Oct-09 Mon
| 1.75
| 1.785
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Oct-06 Fri
| 1.75
| ###
| 1.73
| 1.75
|
|
| 70.9
| 70.9
| 0.1 |
2023-Oct-05 Thu
| 1.86
| 1.86
| 1.725
| 1.73
| 135,880
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 1.825
| 1.825
| 1.72
| ###
| 154,847
| ###
| 29.8
| 29.8
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 28,928
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 1.84
| 1.84
| 1.8
| 1.8
| 1,777
| ###
| 17.9
| 17.9
| 0.1 |
2023-Sep-29 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 10,155
| ###
| ###
| ###
| 0.1 |
2023-Sep-28 Thu
| 1.76
| ###
| 1.76
| ###
| 17,546
| 15,440
| 83.2
| 83.2
| 0.0 |
2023-Sep-27 Wed
| 1.825
| 1.84
| 1.75
| 1.8
|
|
| 23.2
| 23.2
| 0.1 |
2023-Sep-26 Tue
| 1.89
| 1.89
| ###
| 1.83
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 1.845
| ###
| ###
| 1.89
|
|
| 86.4
| 86.4
| ### |
2023-Sep-22 Fri
| 1.88
| 1.88
| 1.8375
| 1.845
|
|
| 18.3
| 18.3
| ### |
2023-Sep-21 Thu
| 1.88
| 1.89
| 1.83
| 1.885
|
|
| 75.6
| 75.6
| 0.1 |
2023-Sep-20 Wed
| ###
| ###
| 1.86
| 1.87
| 13,471
| 12,528
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 1.85
| 1.88
| 1.82
| 1.86
| 25,553
| 47,273
| 79.2
| 79.2
| 0.1 |
2023-Sep-15 Fri
| 1.825
| 1.855
| 1.79
| 1.855
| 42,880
| 78,148
| ###
| ###
| 0.1 |
2023-Sep-14 Thu
| ###
| 1.8
| ###
| 1.8
| 29,657
| ###
| ###
| ###
| 0.1 |
2023-Sep-13 Wed
| ###
| 1.825
| 1.71
| 1.825
|
|
| ###
| ###
| ### |
2023-Sep-12 Tue
| 1.8
| 1.8
| 1.7275
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Sep-11 Mon
| 1.7
| ###
| 1.655
| 1.8
| 82,183
| ###
| ###
| ###
| 0.1 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 1.755
| 1.79
| 1.71
| 1.71
|
|
| 21.5
| 21.5
| 0.1 |
2023-Sep-06 Wed
| 1.8
| 1.8075
| 1.79
| 1.79
| 341,780
| 614,776
| 33.9
| 33.9
| 0.1 |
2023-Sep-05 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Sep-04 Mon
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| ###
| 1.82
| 1.8
| 1.82
| 16,848
| ###
| 74.7
| 74.7
| ### |
2023-Aug-31 Thu
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| 23.4
| 23.4
| 0.1 |
2023-Aug-30 Wed
| 1.845
| 1.845
| 1.825
| 1.83
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 1.845
| 1.87
| 1.845
| 1.845
| 13,425
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 1.83
| ###
| 1.83
| 1.845
| 69,844
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| 1.845
| 1.89
| 1.82
| 1.89
| 358,341
| 664,722
| 85.1
| 85.1
| ### |
2023-Aug-24 Thu
| ###
| ###
| ###
| 1.875
|
|
| 14.7
| 14.7
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 100,321
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 1.86
| 1.875
| 51,225
| ###
| ###
| ###
| ### |
2023-Aug-21 Mon
| 1.84
| ###
| 1.84
| ###
| 203,586
| ###
| 94.8
| 94.8
| 0.0 |
2023-Aug-18 Fri
| ###
| 1.85
| ###
| 1.85
|
|
| 73.3
| 73.3
| 0.1 |
2023-Aug-17 Thu
| 1.85
| 1.89
| 1.7975
| 1.8
|
|
| 17.4
| 17.4
| 0.1 |
2023-Aug-16 Wed
| 1.86
| 1.875
| ###
| 1.875
| 24,181
| ###
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| ###
| 1.84
| 1.86
|
|
| 22.1
| 22.1
| 0.1 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 1.8
| 1.825
| 1.775
| 1.78
|
|
| 21.9
| 21.9
| 0.1 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 1.8
|
|
| 7.0
| 7.0
| 0.1 |
2023-Aug-09 Wed
| ###
| ###
| 1.85
| 1.85
| 62,085
| 57,428
| 19.4
| 19.4
| 0.1 |
2023-Aug-08 Tue
| ###
| ###
| 1.82
| ###
| 64,821
| 58,987
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 1.86
| ###
| 30,289
| ###
| 19.9
| 19.9
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 1.84
| ###
| 16,773
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 1.855
| 1.885
| 1.84
| 1.86
| 18,944
| 35,283
| 72.5
| 72.5
| 0.1 |
2023-Aug-02 Wed
| 1.88
| 1.9575
| 1.85
| 1.89
| 80,829
| 153,878
| 78.6
| 78.6
| ### |
2023-Aug-01 Tue
| 1.85
| 1.88
| 1.83
| 1.88
| 139,481
| ###
| ###
| ###
| 0.1 |
2023-Jul-31 Mon
| 1.83
| 1.87
| 1.8
| 1.85
| 82,687
| ###
| ###
| ###
| 0.1 |
2023-Jul-28 Fri
| 1.82
| 1.83
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| 1.82
| 1.85
| 1.82
| 1.85
| 114,740
| 210,547
| ###
| ###
| 0.1 |
2023-Jul-26 Wed
| 1.8
| 1.82
| 1.76
| 1.82
|
|
| 78.2
| 78.2
| ### |
2023-Jul-25 Tue
| 1.78
| 1.79
| 1.76
| 1.785
| 6,628
| ###
| 75.1
| 75.1
| 0.1 |
2023-Jul-24 Mon
| 1.82
| 1.82
| 1.745
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jul-21 Fri
| 1.8425
| 1.8425
| 1.785
| 1.82
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 1.84
| 1.8725
| 1.81
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-Jul-19 Wed
| 1.78
| 1.89
| 1.78
| 1.85
| 105,822
| 194,183
| 90.8
| 90.8
| 0.1 |
2023-Jul-18 Tue
| ###
| 1.79
| ###
| 1.79
| 103,547
| 92,674
| ###
| ###
| 0.1 |
2023-Jul-17 Mon
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 1.755
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 1.74
| 1.74
| ###
| 1.73
| 14,570
| 12,675
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| 1.76
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2023-Jul-10 Mon
| 1.745
| 1.745
| 1.685
| ###
| 31,974
| ###
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 1.725
| 1.745
| 1.7
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-Jul-06 Thu
| 1.725
| ###
| 1.71
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-Jul-05 Wed
| 1.7
| 1.8
| 1.7
| 1.74
| 161,980
| ###
| ###
| ###
| 0.1 |
2023-Jul-04 Tue
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 1.625
| 1.6375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 65,543
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 1.56
| ###
| 1.555
| ###
| 126,880
| 98,649
| 89.1
| 89.1
| 0.0 |
2023-Jun-28 Wed
| 1.51
| 1.58
| 1.51
| 1.57
| 164,185
| ###
| 86.9
| 86.9
| 0.1 |
2023-Jun-27 Tue
| 1.48
| 1.53
| 1.46
| 1.52
| 66,356
| ###
| ###
| ###
| 0.1 |
2023-Jun-26 Mon
| 1.49
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 1.51
| 1.545
| 1.47
| 1.49
|
|
| 32.0
| 32.0
| ### |
2023-Jun-22 Thu
| 1.47
| 1.52
| 1.47
| 1.51
|
|
| 89.0
| 89.0
| 0.1 |
2023-Jun-21 Wed
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2023-Jun-20 Tue
| 1.5
| 1.57
| 1.44
| 1.57
|
|
| ###
| ###
| 0.1 |
2023-Jun-19 Mon
| 1.47
| 1.52
| 1.445
| 1.5075
|
|
| 86.9
| 86.9
| 0.1 |
2023-Jun-16 Fri
| ###
| 1.45
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Jun-15 Thu
| 1.445
| 1.45
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2023-Jun-14 Wed
| 1.45
| ###
| ###
| 1.44
| 203,740
| 0
| 35.9
| 35.9
| 0.1 |
2023-Jun-13 Tue
| 1.42
| 1.48
| ###
| ###
| 247,742
| 183,329
| 87.8
| 87.8
| 0.0 |
2023-Jun-09 Fri
| 1.455
| 1.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 1.46
| 1.5
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 1.445
| 1.45
| 140,542
| 101,541
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| 1.51
|
|
| 6.4
| 6.4
| 0.1 |
2023-Jun-05 Mon
| 1.585
| ###
| 1.55
| 1.555
|
|
| 26.1
| 26.1
| ### |
2023-Jun-02 Fri
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| ###
| ###
| 1.575
| 1.575
|
|
| 15.9
| 15.9
| 0.1 |
2023-May-30 Tue
| 1.58
| ###
| 1.57
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-May-29 Mon
| 1.645
| 1.645
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 1.555
| 1.56
| 198,442
| 154,288
| ###
| ###
| ### |
2023-May-24 Wed
| 1.72
| 1.745
| 1.625
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2023-May-23 Tue
| 1.785
| 1.79
| 1.7
| 1.72
| 94,527
| 164,949
| ###
| ###
| 0.1 |
2023-May-22 Mon
| 1.72
| 1.75
| ###
| 1.72
| 13,248
| ###
| 76.7
| 76.7
| 0.1 |
2023-May-19 Fri
| 1.74
| 1.755
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-May-18 Thu
| 1.8
| 1.82
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 1.72
| ###
| ###
| 1.8
|
|
| 93.4
| 93.4
| 0.1 |
2023-May-16 Tue
| 1.7275
| 1.7275
| 1.5875
| ###
| 1,759,773
| 2,916,823
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 1.755
| 1.755
| 1.6875
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-May-12 Fri
| 1.72
| 1.75
| ###
| 1.75
|
|
| 83.0
| 83.0
| 0.1 |
2023-May-11 Thu
| 1.7675
| 1.79
| 1.71
| ###
| 142,071
| 248,624
| 13.6
| 13.6
| 0.0 |
2023-May-10 Wed
| 1.745
| 1.775
| ###
| 1.74
| 59,157
| ###
| 34.1
| 34.1
| 0.1 |
2023-May-09 Tue
| 1.78
| 1.78
| ###
| ###
| 29,270
| 26,050
| 19.8
| 19.8
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 1.76
| 1.77
|
|
| 22.4
| 22.4
| ### |
2023-May-05 Fri
| 1.83
| 1.83
| 1.79
| 1.83
|
|
| 68.2
| 68.2
| ### |
2023-May-04 Thu
| ###
| 1.83
| 1.785
| 1.83
| 25,581
| ###
| 75.0
| 75.0
| ### |
2023-May-03 Wed
| 1.8
| 1.83
| ###
| 1.83
|
|
| 83.7
| 83.7
| ### |
2023-May-02 Tue
| 1.81
| 1.83
| ###
| 1.83
| 61,752
| ###
| ###
| ###
| ### |
2023-May-01 Mon
| 1.84
| 1.84
| 1.8
| ###
| 124,572
| 226,721
| 29.3
| 29.3
| 0.0 |
2023-Apr-28 Fri
| 1.83
| 1.84
| 1.81
| 1.83
| 94,050
| 171,641
| ###
| ###
| ### |
2023-Apr-27 Thu
| 1.8
| 1.84
| 1.78
| 1.84
|
|
| ###
| ###
| ### |
2023-Apr-26 Wed
| 1.745
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Apr-24 Mon
| 1.785
| 1.7875
| ###
| ###
| 13,682
| 12,228
| 18.4
| 18.4
| 0.0 |
2023-Apr-21 Fri
| 1.76
| 1.785
| 1.74
| 1.76
| 74,670
| ###
| 69.0
| 69.0
| 0.1 |
2023-Apr-20 Thu
| 1.86
| 1.86
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2023-Apr-19 Wed
| 1.84
| 1.88
| 1.78
| 1.845
| 150,255
| ###
| 71.1
| 71.1
| ### |
2023-Apr-18 Tue
| 1.84
| 1.84
| 1.82
| 1.825
| 35,879
| 65,658
| ###
| ###
| ### |
2023-Apr-17 Mon
| 1.885
| 1.885
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 1.82
| 1.825
| 1.8
| 1.82
| 34,857
| 63,178
| ###
| ###
| ### |
2023-Apr-13 Thu
| 1.89
| 1.89
| 1.8
| 1.81
| 66,225
| 122,185
| ###
| ###
| ### |
2023-Apr-12 Wed
| 2
| ###
| 1.845
| 1.855
|
|
| 3.8
| 3.8
| 0.1 |
2023-Apr-11 Tue
| 1.785
| 1.985
| 1.785
| 1.985
| 54,857
| ###
| 98.0
| 98.0
| ### |
2023-Apr-06 Thu
| 1.82
| 1.825
| 1.785
| 1.785
|
|
| 21.7
| 21.7
| 0.1 |
2023-Apr-05 Wed
| ###
| 1.825
| 1.78
| 1.79
| 86,642
| 156,172
| ###
| ###
| 0.1 |
2023-Apr-04 Tue
| 1.745
| 1.82
| 1.74
| 1.82
|
|
| 92.0
| 92.0
| ### |
2023-Apr-03 Mon
| 1.73
| 1.75
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 1.73
| 1.745
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-Mar-30 Thu
| 1.7
| ###
| 1.675
| 1.7
| 46,841
| 39,229
| ###
| ###
| ### |
2023-Mar-29 Wed
| 1.75
| 1.75
| ###
| ###
| 104,678
| ###
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 1.75
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 1.79
| 1.79
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Mar-24 Fri
| 1.79
| 1.79
| 1.75
| 1.76
| 24,277
| 42,970
| ###
| ###
| 0.1 |
2023-Mar-23 Thu
| 1.79
| 1.79
| ###
| 1.78
| 489,855
| 438,420
| 33.1
| 33.1
| 0.1 |
2023-Mar-22 Wed
| 1.77
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Mar-21 Tue
| 1.8
| 1.81
| 1.77
| 1.77
| 45,329
| ###
| 22.8
| 22.8
| ### |
2023-Mar-20 Mon
| 1.8
| 1.8
| 1.745
| 1.8
|
|
| 78.5
| 78.5
| 0.1 |
2023-Mar-17 Fri
| 1.75
| 1.79
| 1.74
| 1.75
| 53,589
| 94,584
| ###
| ###
| 0.1 |
2023-Mar-16 Thu
| 1.79
| 1.79
| 1.71
| 1.78
| 65,326
| 114,320
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| 1.825
| 1.89
| 1.725
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2023-Mar-14 Tue
| 1.78
| 1.7825
| 1.745
| 1.78
| 164,746
| 290,570
| ###
| ###
| 0.1 |
2023-Mar-13 Mon
| ###
| 1.845
| 1.74
| 1.78
|
|
| 17.8
| 17.8
| 0.1 |
2023-Mar-10 Fri
| 1.81
| 1.81
| 1.7625
| 1.78
|
|
| ###
| ###
| 0.1 |
2023-Mar-09 Thu
| 1.78
| ###
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2023-Mar-08 Wed
| 1.79
| ###
| 1.73
| 1.73
|
|
| 12.9
| 12.9
| ### |
2023-Mar-07 Tue
| 1.87
| 1.875
| ###
| 1.81
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 1.88
| ###
| 1.85
| ###
| 85,088
| ###
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 1.8725
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 2
| ###
| 2
|
|
| 67.9
| 67.9
| 0.1 |
2023-Feb-27 Mon
| ###
| 2
| ###
| 2
| 51,188
| 51,188
| 89.0
| 89.0
| 0.1 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 1.845
| ###
| 1.84
| ###
| 71,827
| 66,080
| 96.0
| 96.0
| 0.0 |
2023-Feb-22 Wed
| ###
| 1.89
| ###
| 1.845
| 65,287
| ###
| ###
| ###
| ### |
2023-Feb-21 Tue
| 1.87
| 1.885
| 1.825
| 1.85
| 6,266,552
| 11,624,453
| 27.0
| 27.0
| 0.1 |
2023-Feb-20 Mon
| 1.85
| ###
| 1.85
| 1.89
| 35,728
| 33,048
| 89.4
| 89.4
| ### |
2023-Feb-17 Fri
| ###
| ###
| 1.83
| 1.855
|
|
| 21.6
| 21.6
| 0.1 |
2023-Feb-16 Thu
| ###
| ###
| 1.88
| 1.88
| 422,780
| ###
| 4.8
| 4.8
| 0.1 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 50,728
| 0
| 34.6
| 34.6
| 0.0 |
2023-Feb-13 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 299,781
| 0
| 87.2
| 87.2
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 159,945
| 0
| 21.0
| 21.0
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Feb-06 Mon
| 2.26
| 2.26
| ###
| ###
| 217,842
| ###
| 18.7
| 18.7
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 2.23
| 2.26
| 80,320
| 89,556
| 13.9
| 13.9
| ### |
2023-Feb-02 Thu
| ###
| ###
| 2.29
| ###
| 37,782
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| 2.4
| ###
| ###
| 56,428
| ###
| 69.4
| 69.4
| 0.0 |
2023-Jan-31 Tue
| 2.4
| 2.4
| ###
| ###
| 40,374
| 48,448
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 76.7
| 76.7
| ### |
2023-Jan-27 Fri
| 2.4
| 2.4
| ###
| ###
| 21,158
| 25,389
| 27.4
| 27.4
| 0.0 |
2023-Jan-25 Wed
| ###
| 2.4
| ###
| ###
| 60,552
| ###
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,423
| 0
| 81.0
| 81.0
| 0.0 |
2023-Jan-23 Mon
| 2.4
| 2.4
| 2.28
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Jan-20 Fri
| ###
| 2.41
| ###
| ###
| 45,273
| 54,553
| 72.9
| 72.9
| 0.0 |
|