End of day Prices (full format), 600 Days for (CDP) CARINDALE PROPERTY TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 7,547
| 0
| 43.9
| 43.9
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 4.325
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,088
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 14,822
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 880
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 7,685
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 4.355
| ###
| ###
| 34,785
| 75,744
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 4.4
| 4.29
| 4.4
|
|
| 78.9
| 78.9
| 0.3 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 13,382
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 57.5
| 57.5
| 0.3 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 95,181
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 322
| 0
| 74.5
| 74.5
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 3
| 0
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 4.345
| ###
| ###
| ###
| 17,250
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 32,680
| 0
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 9
| 0
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 506,970
| 0
| 34.1
| 34.1
| 0.0 |
2024-Mar-14 Thu
| ###
| 4.43
| ###
| 4.43
| 18,243
| ###
| 84.1
| 84.1
| ### |
2024-Mar-13 Wed
| ###
| ###
| 4.27
| ###
| 189,941
| 405,524
| 73.6
| 73.6
| 0.0 |
2024-Mar-12 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2024-Mar-11 Mon
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Mar-07 Thu
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2024-Mar-06 Wed
| 4.29
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 4.28
| 4.28
| 4.28
| 4.28
| 0
|
|
|
| 0.3 |
2024-Mar-04 Mon
| 4.27
| ###
| 4.27
| 4.28
| 14,041
| 29,977
| 70.1
| 70.1
| 0.3 |
2024-Mar-01 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 4.27
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 4.29
| ###
| 20,859
| 44,742
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 4.26
| ###
| 58,320
| 124,221
| 31.3
| 31.3
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 5,820
| 0
| 78.4
| 78.4
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 4.41
| 4.41
| 4.28
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2024-Feb-21 Wed
| ###
| 4.43
| ###
| 4.43
| 43,953
| 97,355
| 85.5
| 85.5
| ### |
2024-Feb-20 Tue
| ###
| 4.4
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2024-Feb-19 Mon
| 4.41
| 4.41
| ###
| 4.41
|
|
| 69.6
| 69.6
| ### |
2024-Feb-16 Fri
| 4.4
| 4.41
| 4.29
| 4.41
| 10,186
| ###
| ###
| ###
| ### |
2024-Feb-15 Thu
| 4.42
| 4.42
| 4.42
| 4.42
| 0
|
|
|
| 0.3 |
2024-Feb-14 Wed
| ###
| 4.42
| 4.27
| 4.42
| 385
| 1,672
| 81.0
| 81.0
| 0.3 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 32,248
| 0
| 73.3
| 73.3
| 0.0 |
2024-Feb-12 Mon
| 4.25
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 4.24
| 4.24
| 4.24
| 4.24
| 1,743
| ###
| ###
| ###
| 0.3 |
2024-Feb-08 Thu
| 4.2
| 4.24
| 4.2
| 4.24
| 5,872
| 24,779
| 75.6
| 75.6
| 0.3 |
2024-Feb-07 Wed
| 4.24
| 4.26
| 4.22
| 4.22
| 37,555
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Feb-02 Fri
| ###
| 4.2
| ###
| ###
| 21,874
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 81.1
| 81.1
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| 4.2
|
|
| 81.9
| 81.9
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 58,077
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2024-Jan-22 Mon
| ###
| ###
| 4
| 4
|
|
| 26.2
| 26.2
| 0.3 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 106,776
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| 4
|
|
| 83.0
| 83.0
| 0.3 |
2024-Jan-16 Tue
| 3.985
| 4
| ###
| 4
|
|
| 78.7
| 78.7
| 0.3 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 29
| 0
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 3.88
| 3.88
| 3.88
| 3.88
| 0
|
|
|
| 0.3 |
2024-Jan-04 Thu
| ###
| ###
| 3.88
| 3.88
| 109,243
| ###
| ###
| ###
| 0.3 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 42,428
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 4
| ###
| ###
| ###
| 2,742
| 0
| 26.4
| 26.4
| 0.0 |
2023-Dec-29 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 39,478
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 6,182
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 8
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 82,728
| 0
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 4
| 4
|
|
| 32.3
| 32.3
| 0.3 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Dec-12 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 1,327
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,843
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 4
| ###
| 4
| 9,855
| ###
| ###
| ###
| 0.3 |
2023-Dec-06 Wed
| ###
| 4
| ###
| 4
| 49,340
| 98,680
| ###
| ###
| 0.3 |
2023-Dec-05 Tue
| 4
| 4
| 4
| 4
|
|
| 77.9
| 77.9
| 0.3 |
2023-Dec-04 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 4
| ###
| 4
|
|
| 79.0
| 79.0
| 0.3 |
2023-Nov-30 Thu
| 3.975
| 3.975
| 3.975
| 3.975
| 0
|
|
|
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| 3.975
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,129
| 0
| 17.1
| 17.1
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 351
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 4
| ###
| ###
| ###
| 12,443
| 0
| 79.6
| 79.6
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 51,784
| 0
| 89.2
| 89.2
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 12,140
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 4
| 44,055
| 0
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 3,343
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 3.86
| 3.86
|
|
| 30.8
| 30.8
| 0.3 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 3.84
| 3.86
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| 3.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Nov-01 Wed
| 3.83
| 3.84
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2023-Oct-31 Tue
| 3.84
| 3.89
| 3.83
| 3.83
|
|
| 37.8
| 37.8
| ### |
2023-Oct-30 Mon
| ###
| ###
| 3.82
| 3.83
| 6,382
| 12,189
| ###
| ###
| ### |
2023-Oct-27 Fri
| 3.87
| 3.87
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Oct-26 Thu
| ###
| ###
| 3.87
| 3.87
|
|
| 30.9
| 30.9
| ### |
2023-Oct-25 Wed
| ###
| ###
| 3.81
| 3.81
|
|
| 10.9
| 10.9
| 0.3 |
2023-Oct-24 Tue
| ###
| ###
| 3.8
| 3.86
| 41,781
| 79,383
| ###
| ###
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 7,940
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| 4
| 4
| ###
| ###
| 11,125
| 22,250
| 27.0
| 27.0
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 4
| 4
|
|
| 44.9
| 44.9
| 0.3 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 30,544
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2023-Oct-10 Tue
| 4
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 4
|
|
| 22.0
| 22.0
| 0.3 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 4
|
|
| 36.3
| 36.3
| 0.3 |
2023-Oct-05 Thu
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 3,226
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 4
| ###
| 3,848
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 4,948
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,778
| 0
| 14.5
| 14.5
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 12,548
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 58
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 15,770
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 16,546
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 11,142
| 0
| 40.5
| 40.5
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,783
| 0
| 63.9
| 63.9
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 5,570
| 0
| 34.6
| 34.6
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 15,155
| 0
| 86.4
| 86.4
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 1,757
| 0
| 24.4
| 24.4
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 11,354
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 4,152
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 52
| 0
| 69.9
| 69.9
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,446
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 7
| 0
| 68.4
| 68.4
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 10,279
| 0
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 1,171
| 0
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 4.075
| ###
| ###
| 2,254
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,982
| 0
| 68.8
| 68.8
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 4
| ###
| 31,855
| ###
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 4
| ###
| 3,478
| 6,956
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 7,040
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| 3.945
| ###
| ###
| ###
| 12,376
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 18,846
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 3.89
| 3.89
| 23,287
| ###
| 38.7
| 38.7
| 0.3 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2023-Jul-07 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| 4
| 39,656
| 0
| ###
| ###
| 0.3 |
2023-Jul-03 Mon
| ###
| ###
| 4
| ###
| 3,358
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 10,057
| 0
| 70.6
| 70.6
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 77
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jun-21 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.1
| 70.1
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Jun-19 Mon
| 4.2
| 4.2
| ###
| ###
| 27,623
| ###
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 4.21
| ###
| 4.21
| 17,172
| 36,147
| 69.2
| 69.2
| ### |
2023-Jun-15 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2023-Jun-14 Wed
| ###
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 30,152
| 0
| 15.4
| 15.4
| 0.0 |
2023-Jun-08 Thu
| 4.25
| 4.25
| ###
| ###
| 20,675
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 4.29
| 4.29
| 4.25
| 4.29
| 151
| 644
| ###
| ###
| ### |
2023-Jun-06 Tue
| 4.27
| ###
| 4.23
| ###
| 4,356
| ###
| 78.2
| 78.2
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 4.26
| ###
| 4.26
| ###
| 5,173
| ###
| 75.0
| 75.0
| 0.0 |
2023-Jun-01 Thu
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| 66.7
| 66.7
| 0.3 |
2023-May-31 Wed
| ###
| ###
| 4.23
| 4.24
| 66,078
| 139,754
| 25.9
| 25.9
| 0.3 |
2023-May-30 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2023-May-25 Thu
| 4.41
| 4.41
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 4.41
| 4.41
| 1,177
| ###
| 43.4
| 43.4
| ### |
2023-May-23 Tue
| ###
| 4.41
| ###
| 4.4
|
|
| 74.2
| 74.2
| 0.3 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 6,748
| 0
| 85.3
| 85.3
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 4.28
| 4.29
| 33,088
| ###
| 16.9
| 16.9
| ### |
2023-May-18 Thu
| ###
| ###
| 4.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 4.42
| ###
| ###
| 7,656
| ###
| 29.9
| 29.9
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 4.45
| 4.45
| 4.43
| 4.43
| 383
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 546
| 0
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| 4.41
| ###
| 4.41
| 1,988
| 4,383
| 72.0
| 72.0
| ### |
2023-May-10 Wed
| 4.4
| 4.4
| ###
| ###
| 285
| 627
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 4.23
| 4.28
| 30,142
| 63,750
| 32.6
| 32.6
| 0.3 |
2023-May-08 Mon
| ###
| 4.4
| ###
| ###
| 34,221
| 75,286
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| 24.0
| 24.0
| ### |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 4,287
| 0
| 81.8
| 81.8
| 0.0 |
2023-May-02 Tue
| ###
| 4.4
| ###
| 4.4
| 1,073
| ###
| 77.7
| 77.7
| 0.3 |
2023-May-01 Mon
| 4.4
| 4.4
| ###
| 4.4
| 10,272
| ###
| 75.0
| 75.0
| 0.3 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 80
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Apr-24 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 1
| 4
| 69.0
| 69.0
| ### |
2023-Apr-20 Thu
| 4.52
| 4.52
| 4.46
| 4.46
| 5
| 22
| ###
| ###
| 0.3 |
2023-Apr-19 Wed
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| 4.45
| 4.46
| 4.45
| 4.45
| 9,745
| ###
| ###
| ###
| 0.3 |
2023-Apr-14 Fri
| 4.45
| 4.45
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 4.45
| 4.49
| 4.45
| 4.49
| 126
| ###
| 76.2
| 76.2
| ### |
2023-Apr-12 Wed
| 4.51
| 4.51
| 4.51
| 4.51
| 1
| 4
| 72.9
| 72.9
| 0.3 |
2023-Apr-11 Tue
| 4.46
| 4.51
| ###
| 4.51
| 6,875
| ###
| 73.9
| 73.9
| 0.3 |
2023-Apr-06 Thu
| 4.43
| 4.51
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-Apr-05 Wed
| 4.43
| 4.49
| 4.42
| 4.49
| 3,150
| ###
| ###
| ###
| ### |
2023-Apr-04 Tue
| 4.47
| 4.47
| 4.4
| 4.41
| 4,558
| ###
| ###
| ###
| ### |
2023-Apr-03 Mon
| 4.49
| 4.49
| 4.42
| 4.42
| 4,346
| ###
| 27.5
| 27.5
| 0.3 |
2023-Mar-31 Fri
| 4.48
| 4.48
| 4.42
| 4.42
| 8,675
| ###
| ###
| ###
| 0.3 |
2023-Mar-30 Thu
| 4.49
| 4.5
| 4.45
| 4.5
|
|
| 65.2
| 65.2
| ### |
2023-Mar-29 Wed
| 4.42
| 4.5
| 4.42
| 4.48
|
|
| 79.8
| 79.8
| ### |
2023-Mar-28 Tue
| 4.42
| 4.455
| 4.42
| 4.455
|
|
| 67.8
| 67.8
| 0.3 |
2023-Mar-27 Mon
| 4.42
| 4.42
| 4.42
| 4.42
| 159
| ###
| ###
| ###
| 0.3 |
2023-Mar-24 Fri
| 4.44
| 4.5
| 4.44
| 4.5
| 1,187
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 4.45
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2023-Mar-22 Wed
| 4.51
| 4.51
| 4.51
| 4.51
| 1
| 4
| ###
| ###
| 0.3 |
2023-Mar-21 Tue
| 4.58
| 4.58
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 4.58
| 4.58
| 4.45
| 4.5
| 13,249
| ###
| 34.9
| 34.9
| ### |
2023-Mar-17 Fri
| 4.57
| 4.57
| 4.49
| 4.5
|
|
| 20.7
| 20.7
| ### |
2023-Mar-16 Thu
| 4.51
| 4.58
| 4.5
| 4.5
| 12,227
| ###
| 45.9
| 45.9
| ### |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 4.54
| 4.54
| 4.54
| 4.54
| 0
|
|
|
| 0.3 |
2023-Mar-10 Fri
| 4.54
| ###
| 4.54
| 4.54
| 69,150
| 156,970
| 77.2
| 77.2
| 0.3 |
2023-Mar-09 Thu
| 4.44
| ###
| 4.44
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| 4.44
|
|
| 7.8
| 7.8
| 0.3 |
2023-Mar-07 Tue
| ###
| ###
| 4.56
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Mar-06 Mon
| 4.48
| ###
| 4.48
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2023-Mar-03 Fri
| 4.46
| 4.54
| 4.46
| 4.46
| 2,583
| 11,623
| 71.5
| 71.5
| 0.3 |
2023-Mar-02 Thu
| 4.59
| 4.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 4.58
| 4.58
| 4.57
| 4.57
|
|
| 32.8
| 32.8
| ### |
2023-Feb-28 Tue
| 4.455
| ###
| 4.45
| ###
| 116,179
| ###
| 88.5
| 88.5
| 0.0 |
2023-Feb-27 Mon
| 4.42
| 4.48
| 4.42
| 4.48
| 46,280
| 205,946
| 86.1
| 86.1
| ### |
2023-Feb-24 Fri
| 4.47
| 4.48
| 4.47
| 4.48
| 125
| 559
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| 4.4
| 24,574
| 0
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 12,371
| 0
| 30.5
| 30.5
| 0.0 |
2023-Feb-21 Tue
| 4.4
| 4.4
| ###
| ###
| 3,072
| 6,758
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 4.355
| 4.4
| 4.355
| 4.4
| 5,486
| ###
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 452
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 4.355
| ###
| ###
| ###
| 5,671
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Feb-14 Tue
| 4.48
| 4.48
| ###
| 4.4
| 484
| 1,084
| 26.9
| 26.9
| 0.3 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 6,077
| 0
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 4.4
| 4.42
| ###
| ###
| 2,521
| 5,571
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 4.42
| 4.42
| ###
| ###
| 27,278
| 60,284
| 25.2
| 25.2
| 0.0 |
2023-Feb-08 Wed
| 4.43
| 4.5
| 4.42
| 4.5
| 7,881
| 35,149
| ###
| ###
| ### |
2023-Feb-07 Tue
| 4.45
| 4.45
| 4.425
| 4.44
|
|
| 43.8
| 43.8
| 0.3 |
2023-Feb-06 Mon
| 4.48
| 4.48
| 4.44
| 4.45
| 31,073
| 138,585
| ###
| ###
| 0.3 |
2023-Feb-03 Fri
| 4.48
| 4.48
| 4.48
| 4.48
| 173
| 775
| ###
| ###
| ### |
2023-Feb-02 Thu
| 4.46
| 4.49
| 4.4
| 4.48
| 8,443
| 37,529
| 72.5
| 72.5
| ### |
2023-Feb-01 Wed
| ###
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2023-Jan-31 Tue
| 4.48
| 4.48
| ###
| ###
| 10,074
| ###
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 4.49
| 4.49
| ###
| ###
| 5,248
| 11,781
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 4.49
| 4.49
| 4.4
| 4.47
| 3,957
| 17,588
| ###
| ###
| ### |
2023-Jan-25 Wed
| 4.49
| 4.49
| 4.4
| 4.49
|
|
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| 4.46
| 4.48
| 4.4
| 4.4
| 21,848
| ###
| ###
| ###
| 0.3 |
2023-Jan-23 Mon
| 4.48
| 4.48
| 4.45
| 4.47
| 1,789
| 7,987
| 35.4
| 35.4
| ### |
2023-Jan-20 Fri
| 4.48
| 4.48
| 4.48
| 4.48
| 147
| 658
| ###
| ###
| ### |
2023-Jan-19 Thu
| 4.48
| 4.48
| ###
| ###
| 52
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 4.4
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-Jan-17 Tue
| 4.5
| 4.5
| 4.42
| 4.48
|
|
| 36.5
| 36.5
| ### |
2023-Jan-16 Mon
| 4.45
| 4.46
| 4.41
| 4.46
|
|
| 66.6
| 66.6
| 0.3 |
2023-Jan-13 Fri
| 4.4
| 4.5
| 4.4
| 4.45
|
|
| 76.1
| 76.1
| 0.3 |
2023-Jan-12 Thu
| ###
| 4.49
| ###
| 4.48
|
|
| 89.9
| 89.9
| ### |
2023-Jan-11 Wed
| ###
| 4.4
| ###
| 4.4
| 4,555
| 10,021
| 73.9
| 73.9
| 0.3 |
2023-Jan-10 Tue
| 4.41
| 4.41
| ###
| ###
| 978
| 2,156
| 19.8
| 19.8
| 0.0 |
2023-Jan-09 Mon
| ###
| 4.47
| ###
| 4.41
| 219,472
| ###
| ###
| ###
| ### |
2023-Jan-06 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 4.28
| 4.28
| 4.26
| 4.28
| 874
| ###
| ###
| ###
| 0.3 |
2023-Jan-04 Wed
| 4.28
| 4.28
| 4.28
| 4.28
| 2,272
| 9,724
| 61.4
| 61.4
| 0.3 |
2023-Jan-03 Tue
| 4.22
| 4.28
| 4.22
| 4.22
| 2,849
| ###
| ###
| ###
| ### |
2022-Dec-30 Fri
| 4.28
| 4.28
| 4.28
| 4.28
| 2
| 8
| ###
| ###
| 0.3 |
2022-Dec-29 Thu
| ###
| 4.28
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 5,849
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| 21.6
| 21.6
| 0.3 |
2022-Dec-22 Thu
| ###
| ###
| 4.25
| ###
| 30,929
| 65,724
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 4.28
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| 40.2
| 40.2
| ### |
2022-Dec-19 Mon
| 4.4
| 4.4
| 4.27
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Dec-16 Fri
| 4.26
| ###
| 4.245
| ###
| 38,659
| 82,053
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.28
| 4.28
| 4.26
| 4.26
| 11,576
| 49,429
| 41.1
| 41.1
| 0.3 |
2022-Dec-14 Wed
| ###
| ###
| 4.26
| 4.28
| 1,686
| ###
| 33.4
| 33.4
| 0.3 |
2022-Dec-13 Tue
| 4.275
| 4.28
| 4.25
| 4.27
| 23,724
| 101,182
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| 4.25
| 4.25
| 38,070
| ###
| 26.8
| 26.8
| ### |
2022-Dec-09 Fri
| ###
| ###
| 4.29
| 4.29
| 1,244
| ###
| ###
| ###
| ### |
2022-Dec-08 Thu
| ###
| ###
| 4.25
| ###
| 3,725
| ###
| 76.8
| 76.8
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| 20.3
| 20.3
| ### |
2022-Dec-06 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| ###
| 4.25
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 4.25
| 4.25
| 10,424
| 22,151
| 21.6
| 21.6
| ### |
2022-Dec-01 Thu
| ###
| ###
| 4.25
| ###
| 4,672
| 9,928
| 81.8
| 81.8
| 0.0 |
2022-Nov-30 Wed
| 4.25
| ###
| 4.25
| 4.25
|
|
| 60.7
| 60.7
| ### |
2022-Nov-29 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| 28.4
| 28.4
| ### |
2022-Nov-28 Mon
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 4.22
| ###
| 23,152
| 48,850
| 30.1
| 30.1
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 4.22
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 4.21
| 4.21
|
|
| 23.6
| 23.6
| ### |
2022-Nov-22 Tue
| 4.27
| ###
| 4.22
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| 23.6
| 23.6
| 0.3 |
2022-Nov-18 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 4.43
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 4.45
| 4.45
| ###
| 4.43
| 12,956
| 28,827
| 38.0
| 38.0
| ### |
2022-Nov-14 Mon
| 4.43
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-Nov-11 Fri
| 4.325
| ###
| ###
| ###
| 16,384
| 0
| 74.6
| 74.6
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 4.26
| 4.26
| 5,521
| 11,759
| 28.8
| 28.8
| 0.3 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 148
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 4.22
| 4.22
| 980
| ###
| 18.9
| 18.9
| ### |
2022-Nov-07 Mon
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2022-Nov-04 Fri
| ###
| ###
| 4.23
| 4.23
| 1,356
| ###
| 18.6
| 18.6
| 0.3 |
2022-Nov-03 Thu
| ###
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 4,658
| 0
| 26.3
| 26.3
| 0.0 |
2022-Oct-31 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.29
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| ###
| 4.25
| ###
| 4.23
| 21,971
| 46,688
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| 4.21
| 4.25
| ###
| 4.21
| 11,283
| 23,976
| ###
| ###
| ### |
2022-Oct-25 Tue
| 4.27
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 4.28
| 4.28
| 4.2
| 4.25
| 7,270
| 30,824
| 36.6
| 36.6
| ### |
2022-Oct-21 Fri
| ###
| 4.2
| ###
| 4.2
| 48,721
| ###
| 75.4
| 75.4
| ### |
2022-Oct-20 Thu
| 4.25
| 4.25
| ###
| 4.2
|
|
| 35.7
| 35.7
| ### |
2022-Oct-19 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| 4.23
| 4.23
| 4.23
| 4.23
| 7
| 29
| ###
| ###
| 0.3 |
2022-Oct-17 Mon
| ###
| ###
| 4.22
| 4.22
| 340
| ###
| ###
| ###
| ### |
2022-Oct-14 Fri
| 4.29
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| 4.24
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| ###
| 4.2
| 4.2
| 3,851
| 8,087
| ###
| ###
| ### |
2022-Oct-11 Tue
| 4.27
| 4.27
| ###
| 4.2
|
|
| 31.8
| 31.8
| ### |
2022-Oct-10 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 4.25
| 4.26
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 4.26
| 4.29
| 4.25
| 4.25
| 6,474
| 27,643
| ###
| ###
| ### |
2022-Oct-05 Wed
| 4.29
| 4.29
| 4.25
| 4.25
| 4,057
| 17,323
| ###
| ###
| ### |
2022-Oct-04 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 71.0
| 71.0
| ### |
2022-Oct-03 Mon
| ###
| 4.26
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2022-Sep-30 Fri
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2022-Sep-29 Thu
| 4.24
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 4.2
| 4.25
| ###
| 4.2
|
|
| 75.7
| 75.7
| ### |
2022-Sep-27 Tue
| 4.26
| 4.29
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| 4.28
| 4.28
| 4.22
| 4.25
| 16,084
| 68,357
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 9,073
| 0
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 18,854
| 0
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 4.4
| 4.41
| 4.4
| 4.41
| 2,188
| ###
| 76.4
| 76.4
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 3,358
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 4.44
| 4.44
| 4.44
| 4.44
| 0
|
|
|
| 0.3 |
2022-Sep-13 Tue
| 4.45
| 4.45
| ###
| 4.44
|
|
| 31.7
| 31.7
| 0.3 |
2022-Sep-12 Mon
| 4.47
| 4.48
| 4.46
| 4.46
| 543
| 2,427
| ###
| ###
| 0.3 |
2022-Sep-09 Fri
| 4.43
| 4.46
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2022-Sep-08 Thu
| 4.43
| 4.44
| ###
| 4.44
|
|
| 59.0
| 59.0
| 0.3 |
2022-Sep-07 Wed
| 4.43
| 4.43
| 4.42
| 4.42
| 4,451
| ###
| ###
| ###
| 0.3 |
2022-Sep-06 Tue
| 4.46
| 4.49
| 4.46
| 4.47
| 3,955
| ###
| 71.3
| 71.3
| ### |
2022-Sep-05 Mon
| 4.4
| 4.4
| ###
| ###
| 4,284
| 9,424
| 43.6
| 43.6
| 0.0 |
2022-Sep-02 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Sep-01 Thu
| 4.48
| 4.485
| 4.4
| 4.4
|
|
| 33.0
| 33.0
| 0.3 |
2022-Aug-31 Wed
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| 61.7
| 61.7
| 0.3 |
2022-Aug-30 Tue
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| 60.9
| 60.9
| 0.3 |
2022-Aug-29 Mon
| 4.51
| 4.53
| 4.45
| 4.51
| 5,876
| 26,383
| 71.2
| 71.2
| 0.3 |
2022-Aug-26 Fri
| 4.5
| 4.51
| 4.43
| 4.5
| 26,471
| 118,325
| 66.9
| 66.9
| ### |
2022-Aug-25 Thu
| 4.43
| 4.52
| 4.43
| 4.5
| 10,185
| 45,577
| 77.8
| 77.8
| ### |
2022-Aug-24 Wed
| 4.5
| 4.58
| 4.46
| 4.46
|
|
| 27.7
| 27.7
| 0.3 |
2022-Aug-23 Tue
| 4.41
| 4.5
| 4.41
| 4.5
| 10,258
| ###
| 85.6
| 85.6
| ### |
2022-Aug-22 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 76.1
| 76.1
| 0.3 |
2022-Aug-19 Fri
| ###
| 4.44
| ###
| 4.4
| 3,140
| 6,970
| 71.8
| 71.8
| 0.3 |
2022-Aug-18 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-Aug-17 Wed
| 4.43
| 4.43
| 4.42
| 4.42
| 4,981
| 22,040
| ###
| ###
| 0.3 |
2022-Aug-16 Tue
| 4.4
| 4.42
| 4.4
| 4.42
|
|
| 76.5
| 76.5
| 0.3 |
2022-Aug-15 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 4.4
| 4.43
| ###
| 4.43
| 18,041
| ###
| 67.8
| 67.8
| ### |
2022-Aug-10 Wed
| ###
| 4.43
| ###
| ###
| 3,842
| ###
| 35.8
| 35.8
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2022-Aug-08 Mon
| ###
| 4.43
| ###
| ###
| 8,685
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 4.42
| 4.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 66.6
| 66.6
| 0.3 |
2022-Aug-02 Tue
| 4.4
| 4.4
| ###
| 4.4
| 3,857
| 8,485
| 70.0
| 70.0
| 0.3 |
2022-Aug-01 Mon
| ###
| 4.4
| ###
| 4.4
| 12,242
| ###
| ###
| ###
| 0.3 |
2022-Jul-29 Fri
| 4.44
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 4.57
| 4.57
| 4.4
| 4.4
| 61,280
| 274,840
| 13.1
| 13.1
| 0.3 |
2022-Jul-26 Tue
| 4.55
| 4.59
| 4.45
| 4.59
|
|
| 74.7
| 74.7
| 0.3 |
2022-Jul-25 Mon
| 4.47
| 4.52
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-Jul-22 Fri
| 4.44
| 4.51
| 4.43
| 4.46
| 23,055
| 103,055
| 71.6
| 71.6
| 0.3 |
2022-Jul-21 Thu
| 4.59
| 4.59
| 4.59
| 4.59
| 221
| ###
| ###
| ###
| 0.3 |
2022-Jul-20 Wed
| 4.47
| 4.51
| 4.4
| 4.5
| 25,024
| 111,481
| ###
| ###
| ### |
2022-Jul-19 Tue
| 4.4
| 4.5
| 4.4
| 4.45
| 6,288
| 27,981
| 77.2
| 77.2
| 0.3 |
2022-Jul-18 Mon
| 4.49
| 4.51
| ###
| 4.45
|
|
| 28.1
| 28.1
| 0.3 |
2022-Jul-15 Fri
| ###
| 4.49
| ###
| 4.49
| 13,723
| ###
| 91.0
| 91.0
| ### |
2022-Jul-14 Thu
| 4.43
| 4.45
| 4.4
| 4.43
| 14,521
| 64,255
| 61.6
| 61.6
| ### |
2022-Jul-13 Wed
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 25.8
| 25.8
| 0.3 |
2022-Jul-12 Tue
| 4.45
| 4.52
| 4.41
| 4.41
| 11,787
| 52,628
| ###
| ###
| ### |
2022-Jul-11 Mon
| 4.46
| 4.51
| 4.46
| 4.51
|
|
| 87.1
| 87.1
| 0.3 |
2022-Jul-08 Fri
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2022-Jul-07 Thu
| 4.52
| 4.59
| 4.52
| 4.52
|
|
| 68.5
| 68.5
| 0.3 |
2022-Jul-06 Wed
| 4.48
| 4.48
| 4.48
| 4.48
| 0
|
|
|
| ### |
2022-Jul-05 Tue
| 4.48
| 4.48
| 4.48
| 4.48
| 0
|
|
|
| ### |
2022-Jul-04 Mon
| ###
| 4.53
| ###
| 4.48
| 4,589
| ###
| 80.1
| 80.1
| ### |
2022-Jul-01 Fri
| 4.52
| 4.52
| 4.44
| 4.45
| 1,578
| ###
| ###
| ###
| 0.3 |
2022-Jun-30 Thu
| 4.29
| 4.55
| 4.23
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Jun-29 Wed
| 4.48
| 4.5
| 4.43
| 4.43
| 13,358
| 59,643
| 39.3
| 39.3
| ### |
2022-Jun-28 Tue
| ###
| ###
| 4.59
| ###
| 8,348
| 19,158
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 4.53
| 4.59
| 4.53
| 4.59
| 4,049
| ###
| 71.8
| 71.8
| 0.3 |
2022-Jun-24 Fri
| 4.58
| 4.58
| 4.58
| 4.58
| 0
|
|
|
| 0.3 |
2022-Jun-23 Thu
| ###
| 4.58
| ###
| 4.58
| 21,776
| ###
| 93.0
| 93.0
| 0.3 |
2022-Jun-22 Wed
| 4.4
| 4.4
| ###
| ###
| 3,059
| 6,729
| 44.0
| 44.0
| 0.0 |
2022-Jun-21 Tue
| 4.44
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Jun-20 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 86.3
| 86.3
| 0.3 |
2022-Jun-17 Fri
| 4.29
| ###
| 4.21
| ###
| 7,044
| 14,827
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| 4.22
| ###
| 27,079
| ###
| 32.2
| 32.2
| 0.0 |
2022-Jun-15 Wed
| ###
| 4.45
| 4.27
| 4.45
| 17,285
| ###
| ###
| ###
| 0.3 |
2022-Jun-14 Tue
| 4.5
| 4.52
| 4.4
| 4.45
| 25,153
| 112,182
| 51.4
| 51.4
| 0.3 |
2022-Jun-10 Fri
| 4.57
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-08 Wed
| 4.59
| ###
| 4.51
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 4.56
| 4.58
| 5,349
| ###
| 56.7
| 56.7
| 0.3 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-02 Thu
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 4.57
| ###
| 7,853
| 17,944
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| 4.7
| ###
| ###
| 5,978
| 14,048
| 74.4
| 74.4
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 4.53
| 4.58
| 16,480
| 37,327
| 31.4
| 31.4
| 0.3 |
2022-May-27 Fri
| 4.53
| 4.59
| 4.53
| 4.59
| 1,456
| ###
| ###
| ###
| 0.3 |
2022-May-26 Thu
| 4.55
| 4.55
| 4.53
| 4.55
|
|
| 74.4
| 74.4
| 0.3 |
2022-May-25 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2022-May-24 Tue
| 4.55
| 4.56
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-May-23 Mon
| 4.59
| ###
| 4.55
| 4.56
| 1,548
| 3,521
| 40.0
| 40.0
| 0.3 |
2022-May-20 Fri
| 4.57
| 4.57
| 4.54
| 4.54
| 13,783
| 62,781
| ###
| ###
| 0.3 |
2022-May-19 Thu
| 4.54
| 4.57
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2022-May-18 Wed
| ###
| ###
| 4.55
| 4.55
| 5,444
| 12,385
| ###
| ###
| 0.3 |
2022-May-17 Tue
| 4.56
| 4.58
| 4.55
| 4.55
|
|
| 35.5
| 35.5
| 0.3 |
2022-May-16 Mon
| ###
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-May-13 Fri
| 4.51
| 4.59
| 4.51
| 4.56
|
|
| 61.0
| 61.0
| 0.3 |
2022-May-12 Thu
| ###
| ###
| 4.51
| 4.51
|
|
| 43.8
| 43.8
| 0.3 |
2022-May-11 Wed
| 4.52
| ###
| 4.52
| ###
| 5,153
| 11,645
| 78.7
| 78.7
| 0.0 |
2022-May-10 Tue
| 4.58
| ###
| 4.56
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2022-May-09 Mon
| 4.58
| ###
| 4.56
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 32.6
| 32.6
| 0.3 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 1,875
| 0
| 67.0
| 67.0
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 9,353
| 0
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 4.72
| 4.72
| ###
| ###
| 4,079
| 9,626
| 25.6
| 25.6
| 0.0 |
2022-May-02 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| 83.8
| 83.8
| 0.3 |
2022-Apr-29 Fri
| 4.71
| 4.75
| ###
| 4.75
| 18,484
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 4.72
| ###
| 4.71
|
|
| 82.9
| 82.9
| ### |
2022-Apr-27 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Apr-26 Tue
| ###
| 4.71
| ###
| 4.71
| 4,680
| 11,021
| ###
| ###
| ### |
2022-Apr-22 Fri
| 4.7
| 4.76
| ###
| 4.76
| 5,140
| ###
| 80.3
| 80.3
| ### |
2022-Apr-21 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 81.6
| 81.6
| ### |
2022-Apr-20 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2022-Apr-19 Tue
| 4.71
| 4.76
| 4.7
| 4.75
| 9,424
| 44,575
| 72.2
| 72.2
| ### |
2022-Apr-14 Thu
| 4.7
| 4.71
| 4.7
| 4.71
|
|
| 65.2
| 65.2
| ### |
2022-Apr-13 Wed
| 4.7
| 4.77
| 4.7
| 4.77
| 9,980
| 47,255
| ###
| ###
| ### |
2022-Apr-12 Tue
| 4.785
| 4.8
| 4.76
| 4.77
|
|
| 49.9
| 49.9
| ### |
2022-Apr-11 Mon
| 4.72
| 4.85
| 4.72
| 4.85
|
|
| ###
| ###
| ### |
2022-Apr-08 Fri
| ###
| 4.72
| ###
| 4.7
| 1,559
| 3,679
| ###
| ###
| 0.3 |
2022-Apr-07 Thu
| 4.75
| 4.77
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2022-Apr-06 Wed
| 4.73
| 4.79
| ###
| 4.79
|
|
| 80.8
| 80.8
| 0.3 |
2022-Apr-05 Tue
| 4.75
| 4.8
| 4.75
| 4.76
|
|
| 72.3
| 72.3
| ### |
2022-Apr-04 Mon
| 4.77
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| 4.74
| 4.77
| 4.74
| 4.77
| 1,388
| ###
| 68.7
| 68.7
| ### |
2022-Mar-31 Thu
| 4.77
| 4.78
| ###
| 4.75
|
|
| 35.7
| 35.7
| ### |
2022-Mar-30 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| 15,451
| 0
| 84.9
| 84.9
| 0.0 |
2022-Mar-25 Fri
| ###
| 4.71
| ###
| 4.71
| 2,580
| 6,075
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| 22,344
| 0
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 8,925
| 0
| 27.4
| 27.4
| 0.0 |
2022-Mar-22 Tue
| 4.71
| 4.72
| ###
| ###
| 4,775
| ###
| 32.7
| 32.7
| 0.0 |
2022-Mar-21 Mon
| ###
| 4.71
| ###
| 4.7
| 15,956
| 37,576
| ###
| ###
| 0.3 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 3,759
| 0
| 34.4
| 34.4
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 6,521
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 4.59
| ###
| 34,182
| 78,447
| 44.7
| 44.7
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,382
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 4.58
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Mar-10 Thu
| 4.56
| 4.71
| 4.56
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Mar-09 Wed
| 4.56
| ###
| 4.5
| 4.5
|
|
| 19.3
| 19.3
| ### |
2022-Mar-08 Tue
| 4.52
| 4.56
| 4.52
| 4.55
| 13,948
| 63,323
| 80.2
| 80.2
| 0.3 |
2022-Mar-07 Mon
| 4.53
| 4.54
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Mar-04 Fri
| 4.55
| 4.57
| 4.55
| 4.555
| 3,477
| 15,855
| 76.2
| 76.2
| 0.3 |
2022-Mar-03 Thu
| 4.54
| 4.58
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| 4.575
| 4.575
| 4.54
| 4.54
| 8,949
| 40,785
| ###
| ###
| 0.3 |
2022-Mar-01 Tue
| 4.56
| ###
| 4.56
| 4.56
| 5,280
| ###
| ###
| ###
| 0.3 |
2022-Feb-28 Mon
| ###
| ###
| 4.59
| 4.59
|
|
| 45.9
| 45.9
| 0.3 |
2022-Feb-25 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 4.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 4.56
| ###
| 4.56
| 4.56
| 9,385
| ###
| 51.2
| 51.2
| 0.3 |
2022-Feb-22 Tue
| ###
| ###
| 4.56
| 4.57
|
|
| 58.2
| 58.2
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 4.7
| ###
| 4.7
| 11,047
| ###
| ###
| ###
| 0.3 |
2022-Feb-17 Thu
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2022-Feb-16 Wed
| 4.7
| 4.72
| ###
| ###
| 14,858
| ###
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| 38.7
| 38.7
| ### |
2022-Feb-11 Fri
| ###
| ###
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2022-Feb-10 Thu
| 4.55
| 4.59
| 4.55
| 4.58
| 18,376
| 83,978
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Feb-07 Mon
| ###
| ###
| 4.59
| ###
| 20,053
| 46,021
| 38.7
| 38.7
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 548
| 0
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 4.59
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Jan-31 Mon
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2022-Jan-28 Fri
| 4.45
| 4.45
| 4.43
| 4.45
| 10,357
| 45,985
| 53.9
| 53.9
| 0.3 |
2022-Jan-27 Thu
| 4.5
| 4.54
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-Jan-25 Tue
| 4.58
| 4.58
| 4.47
| 4.47
|
|
| 49.9
| 49.9
| ### |
2022-Jan-24 Mon
| ###
| ###
| 4.54
| 4.56
| 58,871
| ###
| ###
| ###
| 0.3 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 41,155
| 0
| 59.6
| 59.6
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 13,170
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| 4.675
| ###
| 14,221
| 33,241
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| 4.73
| ###
| 4.73
| 6,525
| ###
| ###
| ###
| 0.3 |
2022-Jan-14 Fri
| 4.77
| 4.8
| ###
| 4.73
| 4,249
| ###
| ###
| ###
| 0.3 |
2022-Jan-13 Thu
| ###
| 4.77
| ###
| ###
| 18,853
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 4.75
| 4.75
| ###
| ###
| 14,086
| 33,454
| 21.9
| 21.9
| 0.0 |
2022-Jan-06 Thu
| 4.75
| 4.77
| 4.75
| 4.77
| 5,155
| ###
| 84.4
| 84.4
| ### |
2022-Jan-05 Wed
| ###
| 4.81
| ###
| 4.8
|
|
| 85.0
| 85.0
| 0.3 |
2022-Jan-04 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Dec-31 Fri
| 4.78
| 4.78
| 4.78
| 4.78
| 0
|
|
|
| ### |
2021-Dec-30 Thu
| 4.82
| 4.82
| 4.77
| 4.78
| 2,347
| 11,253
| 27.2
| 27.2
| ### |
2021-Dec-29 Wed
| 4.81
| 4.86
| ###
| 4.83
|
|
| 57.3
| 57.3
| 0.3 |
2021-Dec-24 Fri
| 4.76
| 4.81
| 4.76
| 4.81
| 3,629
| ###
| 73.5
| 73.5
| ### |
2021-Dec-23 Thu
| 4.75
| 4.8
| 4.75
| 4.75
| 23,452
| 111,983
| 63.1
| 63.1
| ### |
2021-Dec-22 Wed
| 4.7
| 4.75
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Dec-21 Tue
| 4.7
| 4.72
| 4.7
| 4.72
| 25,324
| 119,276
| 65.0
| 65.0
| 0.3 |
2021-Dec-20 Mon
| 4.7
| 4.73
| 4.7
| 4.7
| 8,873
| ###
| 79.8
| 79.8
| 0.3 |
2021-Dec-17 Fri
| 4.73
| 4.73
| 4.7
| 4.7
| 16,440
| ###
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| 4.71
| 4.73
| 4.7
| 4.73
|
|
| 72.1
| 72.1
| 0.3 |
2021-Dec-15 Wed
| 4.73
| 4.76
| 4.71
| 4.71
|
|
| 46.6
| 46.6
| ### |
2021-Dec-14 Tue
| 4.76
| 4.76
| 4.73
| 4.75
| 546
| ###
| ###
| ###
| ### |
2021-Dec-13 Mon
| 4.75
| 4.75
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Dec-10 Fri
| 4.71
| 4.76
| 4.7
| 4.76
|
|
| 76.0
| 76.0
| ### |
2021-Dec-09 Thu
| ###
| 4.76
| ###
| 4.725
| 7,359
| ###
| 79.7
| 79.7
| 0.3 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 53.0
| 53.0
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 34,043
| 0
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 5,276
| 0
| 74.0
| 74.0
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
|