Currently Fri 24-Apr-26 10:29:17 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CRN) CORONADO GLOBAL RESOURCES INC Daily Prices...
TOC Company Info for CRN Limits 
| Listing Code | CRN |
| Listing Name | CORONADO GLOBAL RESOURCES INC |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CRN .. Wednesday 24th April 2024
CRN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CRN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 1.2 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 1.255 | 1.26 | ### | 1.2 | 1,885,024 | ### | 10.1 | 10.1 | 0.1 |
| 2024-Apr-19 Fri | 1.255 | ### | 1.22 | 1.24 | 2,557,620 | 1,560,148 | ### | ### | 0.1 |
| 2024-Apr-18 Thu | ### | 1.2875 | ### | 1.25 | ### | ### | ### | ||
| 2024-Apr-17 Wed | ### | 1.25 | ### | 1.22 | 3,221,479 | 2,013,424 | 78.2 | 78.2 | 0.1 |
| 2024-Apr-16 Tue | ### | ### | 1.1625 | 1.175 | 1,969,170 | 1,144,580 | ### | ### | ### |
| 2024-Apr-15 Mon | ### | 1.25 | 1.185 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2024-Apr-11 Thu | 1.175 | ### | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2024-Apr-10 Wed | ### | 1.1975 | 1.155 | 1.185 | 2,971,756 | 3,495,527 | 82.3 | 82.3 | 0.1 |
| 2024-Apr-09 Tue | ### | ### | 1.145 | 1.145 | 2,134,750 | 1,222,144 | ### | ### | ### |
| 2024-Apr-08 Mon | ### | 1.175 | ### | ### | 1,700,826 | ### | 25.0 | 25.0 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | 1.155 | 13.2 | 13.2 | 0.1 | ||
| 2024-Apr-04 Thu | ### | ### | 1.1825 | ### | 64.6 | 64.6 | 0.0 | ||
| 2024-Apr-03 Wed | 1.225 | 1.255 | 1.185 | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 1.225 | 1.25 | 1.21 | 1.24 | ### | ### | 0.1 | ||
| 2024-Mar-28 Thu | 1.22 | 1.25 | ### | 1.25 | 78.3 | 78.3 | ### | ||
| 2024-Mar-27 Wed | ### | ### | 1.175 | 1.2 | 80.2 | 80.2 | 0.1 | ||
| 2024-Mar-26 Tue | 1.21 | 1.22 | ### | 1.185 | 2,017,382 | ### | 21.5 | 21.5 | 0.1 |
| 2024-Mar-25 Mon | 1.225 | 1.225 | ### | 1.22 | ### | ### | 0.1 | ||
| 2024-Mar-22 Fri | 1.25 | 1.255 | ### | 1.21 | 14.5 | 14.5 | ### | ||
| 2024-Mar-21 Thu | 1.255 | 1.26 | ### | 1.24 | 1,999,423 | ### | ### | ### | 0.1 |
| 2024-Mar-20 Wed | 1.27 | 1.28 | 1.23 | 1.23 | 1,617,044 | ### | 13.0 | 13.0 | 0.1 |
| 2024-Mar-19 Tue | ### | 1.275 | 1.22 | 1.25 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 1.24 | 1.24 | 1.1975 | 1.24 | 2,062,426 | 2,513,581 | ### | ### | 0.1 |
| 2024-Mar-15 Fri | 1.21 | 1.22 | ### | 1.22 | 3,455,781 | 2,108,026 | 73.9 | 73.9 | 0.1 |
| 2024-Mar-14 Thu | 1.2 | 1.25 | 1.2 | 1.22 | 2,299,622 | ### | ### | ### | 0.1 |
| 2024-Mar-13 Wed | 1.22 | 1.24 | 1.1875 | ### | 17.9 | 17.9 | 0.0 | ||
| 2024-Mar-12 Tue | 1.285 | ### | 1.23 | 1.23 | 3,803,842 | ### | 9.3 | 9.3 | 0.1 |
| 2024-Mar-11 Mon | ### | ### | 1.28 | 1.28 | 28.9 | 28.9 | ### | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 1,489,541 | 0 | 25.7 | 25.7 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | 1.355 | 1,964,382 | 0 | 28.4 | 28.4 | ### |
| 2024-Mar-05 Tue | 1.385 | 1.4075 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2024-Mar-04 Mon | 1.42 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 1.385 | 1.425 | ### | 1.41 | 2,799,922 | 1,994,944 | ### | ### | ### |
| 2024-Feb-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | 1.345 | 1.285 | ### | 1,902,028 | ### | 82.4 | 82.4 | 0.0 |
| 2024-Feb-27 Tue | 1.325 | 1.325 | 1.28 | 1.285 | 1,886,989 | ### | ### | ### | ### |
| 2024-Feb-26 Mon | ### | ### | 1.325 | 1.325 | ### | ### | 0.1 | ||
| 2024-Feb-23 Fri | ### | 1.355 | ### | ### | 1,471,079 | 996,656 | 81.9 | 81.9 | 0.0 |
| 2024-Feb-22 Thu | 1.345 | 1.3625 | ### | 1.325 | 2,731,977 | 1,861,159 | ### | ### | 0.1 |
| 2024-Feb-21 Wed | 1.385 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 1.46 | 1.48 | ### | 1.4 | 3,104,779 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | 1.475 | 1.5025 | ### | 1.48 | 739,471 | 555,527 | 72.3 | 72.3 | 0.1 |
| 2024-Feb-16 Fri | 1.455 | 1.4975 | 1.455 | 1.47 | 73.7 | 73.7 | ### | ||
| 2024-Feb-15 Thu | 1.48 | ### | 1.45 | 1.455 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 1.485 | 1.4925 | 1.445 | ### | 2,992,953 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 1.525 | 1.5425 | 1.51 | 1.525 | ### | ### | 0.1 | ||
| 2024-Feb-12 Mon | 1.51 | 1.54 | ### | 1.52 | 79.0 | 79.0 | 0.1 | ||
| 2024-Feb-09 Fri | 1.525 | 1.54 | 1.51 | 1.51 | 25.8 | 25.8 | 0.1 | ||
| 2024-Feb-08 Thu | 1.555 | 1.555 | 1.5 | 1.53 | 1,422,045 | 2,172,173 | 20.6 | 20.6 | ### |
| 2024-Feb-07 Wed | 1.55 | 1.57 | ### | 1.545 | 30.3 | 30.3 | ### | ||
| 2024-Feb-06 Tue | 1.55 | 1.55 | ### | 1.53 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 1.585 | 1.59 | 1.55 | 1.56 | 29.4 | 29.4 | ### | ||
| 2024-Feb-02 Fri | 1.59 | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2024-Feb-01 Thu | 1.625 | ### | 1.585 | 1.585 | 19.5 | 19.5 | ### | ||
| 2024-Jan-31 Wed | ### | 1.6675 | 1.625 | ### | 2,407,270 | ### | 68.6 | 68.6 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 1.6125 | ### | 1,734,273 | 1,398,257 | 14.0 | 14.0 | 0.0 |
| 2024-Jan-24 Wed | 1.655 | ### | ### | ### | 2,405,825 | 0 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 1.55 | 1.71 | 1.47 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 1,467,587 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 1.655 | 1.685 | ### | 1.675 | 81.2 | 81.2 | ### | ||
| 2024-Jan-18 Thu | 1.655 | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 1.7 | ### | ### | ### | 1,992,529 | 0 | 75.7 | 75.7 | 0.0 |
| 2024-Jan-16 Tue | 1.745 | 1.745 | ### | ### | 3,280,523 | 2,862,256 | 12.9 | 12.9 | 0.0 |
| 2024-Jan-15 Mon | 1.76 | 1.77 | 1.725 | 1.725 | 24.1 | 24.1 | ### | ||
| 2024-Jan-12 Fri | 1.76 | 1.77 | 1.74 | 1.745 | 856,683 | 1,503,478 | ### | ### | 0.1 |
| 2024-Jan-11 Thu | 1.77 | 1.7775 | 1.745 | ### | 1,182,276 | 2,082,283 | ### | ### | 0.0 |
| 2024-Jan-10 Wed | 1.81 | 1.81 | 1.7575 | ### | 1,124,123 | 2,005,154 | 16.0 | 16.0 | 0.0 |
| 2024-Jan-09 Tue | 1.77 | 1.81 | 1.76 | 1.81 | 86.5 | 86.5 | ### | ||
| 2024-Jan-08 Mon | 1.75 | 1.77 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jan-05 Fri | 1.73 | 1.76 | 1.725 | 1.76 | 84.0 | 84.0 | 0.1 | ||
| 2024-Jan-04 Thu | ### | 1.72 | 1.6925 | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 1.76 | ### | ### | 1.7 | 2,305,081 | 0 | 13.9 | 13.9 | ### |
| 2024-Jan-02 Tue | 1.75 | 1.77 | 1.75 | 1.77 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 1.75 | 1.78 | 1.74 | 1.76 | 74.4 | 74.4 | 0.1 | ||
| 2023-Dec-28 Thu | 1.75 | 1.76 | 1.7375 | 1.75 | 62.7 | 62.7 | 0.1 | ||
| 2023-Dec-27 Wed | 1.72 | 1.745 | ### | 1.74 | 1,473,786 | 1,285,878 | ### | ### | 0.1 |
| 2023-Dec-22 Fri | 1.7 | 1.74 | 1.7 | 1.7 | ### | ### | ### | ||
| 2023-Dec-21 Thu | ### | ### | 1.6925 | 1.72 | ### | ### | 0.1 | ||
| 2023-Dec-20 Wed | 1.72 | 1.73 | 1.6825 | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 1.675 | 1.685 | 1.6575 | 1.675 | 1,299,722 | ### | 61.4 | 61.4 | ### |
| 2023-Dec-18 Mon | 1.74 | 1.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 1.71 | 1.74 | ### | ### | 2,806,171 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 1.685 | 1.7125 | 1.6575 | 1.71 | ### | ### | 0.1 | ||
| 2023-Dec-13 Wed | 1.685 | ### | 1.625 | ### | 2,054,778 | ### | 17.0 | 17.0 | 0.0 |
| 2023-Dec-12 Tue | 1.71 | 1.7375 | ### | ### | 1,436,654 | ### | 37.2 | 37.2 | 0.0 |
| 2023-Dec-11 Mon | 1.775 | 1.785 | 1.72 | 1.725 | 20.1 | 20.1 | ### | ||
| 2023-Dec-08 Fri | 1.78 | 1.81 | ### | 1.775 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 1.78 | ### | 1.745 | 1.78 | 2,733,954 | 2,385,374 | 67.4 | 67.4 | 0.1 |
| 2023-Dec-06 Wed | 1.725 | 1.79 | 1.7175 | 1.78 | 3,353,351 | ### | ### | ### | 0.1 |
| 2023-Dec-05 Tue | ### | 1.745 | ### | 1.74 | 93.7 | 93.7 | 0.1 | ||
| 2023-Dec-04 Mon | ### | 1.71 | ### | 1.7 | 1,983,482 | 1,695,877 | 71.0 | 71.0 | ### |
| 2023-Dec-01 Fri | 1.625 | 1.685 | 1.625 | ### | 935,770 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | 1.675 | ### | ### | 2,688,140 | ### | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | 1.685 | 1.6375 | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | 1.72 | ### | ### | 2,379,353 | 2,046,243 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | 1.645 | ### | 1.625 | 80.9 | 80.9 | ### | ||
| 2023-Nov-24 Fri | ### | ### | 1.5925 | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | 1.5925 | ### | 758,988 | 604,344 | 75.2 | 75.2 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | 1.575 | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2023-Nov-17 Fri | 1.575 | 1.5825 | 1.545 | 1.555 | 24.3 | 24.3 | ### | ||
| 2023-Nov-16 Thu | 1.59 | ### | 1.555 | 1.555 | 24.4 | 24.4 | ### | ||
| 2023-Nov-15 Wed | ### | ### | 1.5575 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | 1.57 | 1.51 | 1.57 | 2,276,775 | ### | 87.4 | 87.4 | 0.1 |
| 2023-Nov-13 Mon | 1.55 | 1.57 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 1.6025 | 1.555 | 1.555 | 16.4 | 16.4 | ### | ||
| 2023-Nov-09 Thu | ### | 1.6575 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | 1.625 | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Nov-07 Tue | ### | 1.72 | ### | ### | 2,693,255 | ### | 82.5 | 82.5 | 0.0 |
| 2023-Nov-06 Mon | 1.755 | 1.755 | ### | 1.71 | 3,313,955 | ### | ### | ### | 0.1 |
| 2023-Nov-03 Fri | ### | 1.77 | ### | 1.755 | 3,446,089 | 3,049,788 | 26.2 | 26.2 | 0.1 |
| 2023-Nov-02 Thu | 1.7 | ### | 1.6925 | 1.76 | 86.6 | 86.6 | 0.1 | ||
| 2023-Nov-01 Wed | 1.71 | 1.72 | ### | 1.7 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 1.76 | 1.76 | 1.675 | 1.725 | 23.0 | 23.0 | ### | ||
| 2023-Oct-30 Mon | 1.72 | 1.77 | 1.71 | 1.76 | 83.6 | 83.6 | 0.1 | ||
| 2023-Oct-27 Fri | 1.71 | 1.7825 | 1.685 | ### | 3,866,188 | ### | 85.4 | 85.4 | 0.0 |
| 2023-Oct-26 Thu | ### | 1.72 | ### | 1.7 | 1,819,959 | ### | 80.2 | 80.2 | ### |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 1,059,359 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | 1.675 | 1.675 | ### | ### | 1,246,747 | 1,044,150 | 12.6 | 12.6 | 0.0 |
| 2023-Oct-20 Fri | ### | 1.6925 | ### | 1.685 | 1,894,942 | ### | 86.1 | 86.1 | ### |
| 2023-Oct-19 Thu | ### | 1.725 | ### | ### | 4,266,928 | 3,680,225 | 19.8 | 19.8 | 0.0 |
| 2023-Oct-18 Wed | 1.72 | 1.825 | 1.71 | 1.745 | 4,899,073 | ### | 82.7 | 82.7 | 0.1 |
| 2023-Oct-17 Tue | 1.71 | 1.7275 | 1.6875 | 1.71 | 1,978,181 | 3,377,744 | ### | ### | 0.1 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 88.2 | 88.2 | 0.0 | ||
| 2023-Oct-13 Fri | 1.7 | 1.71 | ### | 1.675 | 3,697,280 | 3,161,174 | 24.3 | 24.3 | ### |
| 2023-Oct-12 Thu | 1.74 | 1.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 1.745 | ### | 1.71 | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | 1.72 | 1.7825 | ### | 1.755 | 3,813,285 | ### | ### | ### | 0.1 |
| 2023-Oct-09 Mon | 1.7 | ### | 1.6725 | 1.71 | 2,420,440 | ### | ### | ### | 0.1 |
| 2023-Oct-06 Fri | 1.72 | 1.725 | 1.675 | 1.685 | 23.1 | 23.1 | ### | ||
| 2023-Oct-05 Thu | 1.685 | 1.72 | ### | ### | 2,359,985 | 2,029,587 | 78.1 | 78.1 | 0.0 |
| 2023-Oct-04 Wed | 1.755 | 1.755 | ### | 1.685 | 15.4 | 15.4 | ### | ||
| 2023-Oct-03 Tue | 1.82 | 1.83 | 1.7675 | 1.775 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | 1.83 | 1.86 | ### | ### | 0.1 | ||
| 2023-Sep-29 Fri | 1.985 | ### | ### | 1.945 | 3,918,323 | 0 | 15.4 | 15.4 | 0.1 |
| 2023-Sep-28 Thu | ### | 2 | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Sep-27 Wed | 1.89 | ### | 1.87 | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 1.825 | 1.88 | 3,904,587 | ### | 33.1 | 33.1 | 0.1 |
| 2023-Sep-25 Mon | 1.8 | 1.845 | 1.785 | 1.84 | 2,466,027 | ### | ### | ### | ### |
| 2023-Sep-22 Fri | 1.76 | ### | 1.75 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 1.84 | ### | 1.8 | ### | ### | 0.1 | ||
| 2023-Sep-20 Wed | 1.85 | 1.87 | ### | 1.83 | ### | ### | ### | ||
| 2023-Sep-19 Tue | 1.8 | 1.885 | 1.79 | 1.86 | 2,865,329 | 5,265,042 | ### | ### | 0.1 |
| 2023-Sep-18 Mon | 1.79 | 1.8 | 1.75 | ### | 1,579,171 | 2,803,028 | 77.5 | 77.5 | 0.0 |
| 2023-Sep-15 Fri | 1.75 | ### | 1.75 | 1.78 | 3,186,357 | ### | ### | ### | 0.1 |
| 2023-Sep-14 Thu | ### | 1.79 | ### | 1.745 | 5,129,379 | ### | ### | ### | 0.1 |
| 2023-Sep-13 Wed | 1.645 | 1.6825 | ### | 1.675 | 2,296,955 | ### | ### | ### | ### |
| 2023-Sep-12 Tue | ### | 1.625 | 1.59 | 1.625 | ### | ### | ### | ||
| 2023-Sep-11 Mon | 1.585 | ### | 1.56 | ### | 1,343,149 | 1,047,656 | 86.2 | 86.2 | 0.0 |
| 2023-Sep-08 Fri | 1.575 | ### | 1.56 | 1.585 | ### | ### | ### | ||
| 2023-Sep-07 Thu | ### | ### | 1.575 | 1.575 | ### | ### | 0.1 | ||
| 2023-Sep-06 Wed | ### | 1.7075 | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-Sep-05 Tue | 1.645 | 1.6575 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 1.6575 | 1.625 | 1.655 | 813,020 | ### | 76.6 | 76.6 | 0.1 |
| 2023-Sep-01 Fri | 1.58 | ### | 1.575 | ### | 1,898,146 | 1,494,789 | 88.2 | 88.2 | 0.0 |
| 2023-Aug-31 Thu | 1.575 | 1.59 | 1.55 | 1.58 | 69.6 | 69.6 | 0.1 | ||
| 2023-Aug-30 Wed | 1.57 | 1.5875 | ### | 1.58 | 969,687 | 769,689 | 69.2 | 69.2 | 0.1 |
| 2023-Aug-29 Tue | 1.58 | 1.59 | 1.555 | 1.56 | ### | ### | ### | ||
| 2023-Aug-28 Mon | 1.58 | 1.58 | 1.545 | 1.58 | 1,060,948 | ### | ### | ### | 0.1 |
| 2023-Aug-25 Fri | ### | ### | 1.59 | 1.59 | 1,664,125 | 1,322,979 | ### | ### | ### |
| 2023-Aug-24 Thu | ### | ### | 1.585 | 1.625 | 1,295,343 | 1,026,559 | ### | ### | ### |
| 2023-Aug-23 Wed | ### | ### | ### | ### | 1,282,421 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | 1.56 | ### | 1.55 | ### | 89.5 | 89.5 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | 1.555 | ### | ### | ### | ||
| 2023-Aug-18 Fri | 1.56 | 1.57 | ### | 1.56 | 1,143,983 | 898,026 | 65.8 | 65.8 | ### |
| 2023-Aug-17 Thu | 1.585 | 1.585 | 1.55 | 1.57 | ### | ### | 0.1 | ||
| 2023-Aug-16 Wed | ### | ### | 1.53 | 1.58 | 26.4 | 26.4 | 0.1 | ||
| 2023-Aug-15 Tue | 1.59 | 1.645 | 1.585 | 1.625 | 1,358,926 | ### | ### | ### | ### |
| 2023-Aug-14 Mon | ### | 1.6525 | 1.59 | 1.59 | 1,758,422 | 2,850,841 | 28.0 | 28.0 | ### |
| 2023-Aug-11 Fri | 1.57 | ### | 1.56 | ### | 3,592,489 | 2,802,141 | 85.7 | 85.7 | 0.0 |
| 2023-Aug-10 Thu | 1.525 | ### | 1.5175 | 1.555 | 2,315,125 | ### | ### | ### | ### |
| 2023-Aug-09 Wed | 1.48 | 1.54 | 1.48 | 1.525 | ### | ### | 0.1 | ||
| 2023-Aug-08 Tue | 1.59 | ### | 1.4225 | 1.455 | 4.2 | 4.2 | ### | ||
| 2023-Aug-07 Mon | ### | 1.655 | 1.6275 | 1.645 | 892,188 | ### | 37.2 | 37.2 | 0.1 |
| 2023-Aug-04 Fri | ### | ### | 1.6325 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | 1.685 | 1.655 | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Aug-01 Tue | ### | 1.685 | 1.655 | 1.675 | ### | ### | ### | ||
| 2023-Jul-31 Mon | 1.675 | 1.685 | 1.6425 | ### | 1,487,985 | ### | 37.1 | 37.1 | 0.0 |
| 2023-Jul-28 Fri | ### | ### | 1.6575 | ### | 1,520,078 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 1.72 | 1.74 | 1.6725 | ### | 17.3 | 17.3 | 0.0 | ||
| 2023-Jul-26 Wed | 1.75 | 1.76 | 1.71 | 1.73 | 24.8 | 24.8 | ### | ||
| 2023-Jul-25 Tue | 1.71 | ### | ### | 1.745 | 2,651,648 | 0 | 85.9 | 85.9 | 0.1 |
| 2023-Jul-24 Mon | ### | 1.7075 | ### | ### | 2,852,371 | ### | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | 1.675 | ### | ### | 4,488,182 | 3,758,852 | ### | ### | 0.0 |
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | 1.585 | 1.645 | 1.575 | ### | 4,414,246 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Jul-18 Tue | ### | 1.555 | 1.53 | 1.545 | ### | ### | ### | ||
| 2023-Jul-17 Mon | 1.57 | 1.57 | 1.5275 | 1.545 | 25.3 | 25.3 | ### | ||
| 2023-Jul-14 Fri | 1.555 | 1.575 | ### | 1.56 | 64.4 | 64.4 | ### | ||
| 2023-Jul-13 Thu | 1.545 | 1.555 | 1.525 | 1.53 | 1,786,856 | 2,751,758 | ### | ### | ### |
| 2023-Jul-12 Wed | 1.55 | 1.56 | 1.5225 | 1.53 | 1,087,587 | 1,676,243 | 28.0 | 28.0 | ### |
| 2023-Jul-11 Tue | 1.54 | 1.555 | 1.525 | 1.55 | 1,153,285 | 1,776,058 | ### | ### | ### |
| 2023-Jul-10 Mon | 1.53 | 1.55 | 1.4875 | 1.5 | 874,922 | 1,328,787 | 25.6 | 25.6 | 0.1 |
| 2023-Jul-07 Fri | ### | 1.52 | 1.4675 | 1.51 | ### | ### | 0.1 | ||
| 2023-Jul-06 Thu | 1.57 | 1.57 | ### | 1.5 | 2,372,221 | ### | 8.2 | 8.2 | 0.1 |
| 2023-Jul-05 Wed | 1.555 | 1.5875 | 1.555 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Jul-04 Tue | ### | 1.58 | 1.52 | 1.57 | 78.8 | 78.8 | 0.1 | ||
| 2023-Jul-03 Mon | ### | 1.545 | 1.5 | 1.545 | 3,767,578 | ### | ### | ### | ### |
| 2023-Jun-30 Fri | 1.54 | 1.5525 | 1.51 | ### | 2,040,158 | ### | 28.0 | 28.0 | 0.0 |
| 2023-Jun-29 Thu | 1.525 | 1.55 | 1.51 | 1.525 | 1,627,455 | ### | 60.9 | 60.9 | 0.1 |
| 2023-Jun-28 Wed | 1.53 | 1.545 | ### | 1.54 | ### | ### | ### | ||
| 2023-Jun-27 Tue | ### | ### | 1.49 | 1.525 | 14,543,557 | 10,834,949 | 80.8 | 80.8 | 0.1 |
| 2023-Jun-26 Mon | 1.48 | ### | 1.4625 | ### | 1,363,322 | 996,929 | ### | ### | 0.0 |
| 2023-Jun-23 Fri | 1.51 | 1.51 | 1.48 | 1.5 | 40.8 | 40.8 | 0.1 | ||
| 2023-Jun-22 Thu | 1.52 | 1.53 | 1.49 | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-Jun-21 Wed | 1.52 | ### | 1.5025 | 1.52 | 70.1 | 70.1 | 0.1 | ||
| 2023-Jun-20 Tue | 1.49 | 1.555 | 1.49 | 1.545 | 90.9 | 90.9 | ### | ||
| 2023-Jun-19 Mon | 1.5 | 1.51 | 1.475 | ### | 2,078,428 | 3,102,053 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | 1.445 | ### | 1.42 | 1.49 | 83.5 | 83.5 | ### | ||
| 2023-Jun-15 Thu | ### | 1.455 | ### | 1.44 | 3,888,355 | 2,828,778 | ### | ### | 0.1 |
| 2023-Jun-14 Wed | 1.41 | 1.41 | 1.3825 | 1.385 | 2,434,642 | ### | ### | ### | 0.1 |
| 2023-Jun-13 Tue | ### | 1.41 | ### | 1.385 | ### | ### | 0.1 | ||
| 2023-Jun-09 Fri | 1.355 | 1.4 | 1.355 | 1.385 | ### | ### | 0.1 | ||
| 2023-Jun-08 Thu | 1.345 | ### | 1.3375 | ### | 1,953,177 | 1,306,187 | ### | ### | 0.0 |
| 2023-Jun-07 Wed | ### | ### | ### | ### | 2,028,658 | 0 | 16.9 | 16.9 | 0.0 |
| 2023-Jun-06 Tue | 1.355 | 1.385 | ### | ### | 3,217,258 | 2,227,951 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | 1.355 | ### | 1.3425 | ### | 77.4 | 77.4 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | 1.3075 | ### | 3,659,327 | 2,392,285 | 70.0 | 70.0 | 0.0 |
| 2023-Jun-01 Thu | ### | 1.325 | 1.2925 | ### | 1,662,784 | ### | 66.7 | 66.7 | 0.0 |
| 2023-May-31 Wed | 1.345 | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-May-30 Tue | 1.375 | ### | 1.3475 | ### | 1,343,972 | ### | 31.1 | 31.1 | 0.0 |
| 2023-May-29 Mon | ### | ### | ### | ### | 2,004,449 | 0 | 86.3 | 86.3 | 0.0 |
| 2023-May-26 Fri | ### | 1.3275 | ### | 1.325 | 78.0 | 78.0 | 0.1 | ||
| 2023-May-25 Thu | 1.355 | ### | ### | 1.325 | ### | ### | 0.1 | ||
| 2023-May-24 Wed | 1.425 | 1.4325 | ### | ### | 3,720,120 | ### | 18.6 | 18.6 | 0.0 |
| 2023-May-23 Tue | 1.455 | 1.475 | 1.44 | 1.44 | 29.8 | 29.8 | 0.1 | ||
| 2023-May-22 Mon | 1.455 | 1.475 | 1.445 | 1.45 | 1,057,873 | ### | ### | ### | ### |
| 2023-May-19 Fri | 1.49 | 1.49 | 1.4475 | 1.455 | 2,017,150 | 2,962,689 | ### | ### | ### |
| 2023-May-18 Thu | 1.48 | 1.49 | ### | 1.485 | 2,291,829 | ### | ### | ### | ### |
| 2023-May-17 Wed | 1.5 | 1.5025 | ### | ### | 2,806,244 | ### | ### | ### | 0.0 |
| 2023-May-16 Tue | 1.51 | ### | 1.5025 | 1.52 | 2,112,444 | 1,586,973 | 80.8 | 80.8 | 0.1 |
| 2023-May-15 Mon | 1.52 | ### | 1.4925 | 1.5 | 1,560,821 | ### | 30.4 | 30.4 | 0.1 |
| 2023-May-12 Fri | 1.51 | 1.53 | ### | 1.52 | ### | ### | 0.1 | ||
| 2023-May-11 Thu | 1.525 | 1.56 | 1.525 | ### | 1,762,645 | 2,718,879 | ### | ### | 0.0 |
| 2023-May-10 Wed | 1.52 | 1.55 | 1.49 | 1.53 | 73.5 | 73.5 | ### | ||
| 2023-May-09 Tue | 1.575 | 1.58 | 1.47 | 1.545 | ### | ### | ### | ||
| 2023-May-08 Mon | ### | ### | 1.575 | 1.58 | 2,928,546 | 2,306,229 | 26.5 | 26.5 | 0.1 |
| 2023-May-05 Fri | ### | 1.645 | 1.575 | 1.575 | ### | ### | 0.1 | ||
| 2023-May-04 Thu | 1.645 | ### | 1.645 | ### | 1,379,343 | ### | 64.0 | 64.0 | 0.0 |
| 2023-May-03 Wed | ### | 1.6675 | 1.6475 | ### | 2,047,621 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | ### | 1.645 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | ### | 1.6975 | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | 1.6475 | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | 1.675 | ### | ### | 953,274 | ### | 70.2 | 70.2 | 0.0 |
| 2023-Apr-26 Wed | ### | ### | 1.625 | 1.655 | 2,528,277 | 2,054,225 | 39.0 | 39.0 | 0.1 |
| 2023-Apr-24 Mon | ### | 1.675 | ### | ### | 2,001,979 | 1,676,657 | 37.9 | 37.9 | 0.0 |
| 2023-Apr-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-20 Thu | ### | 1.685 | ### | 1.675 | 3,752,028 | 3,161,083 | 87.9 | 87.9 | ### |
| 2023-Apr-19 Wed | ### | 1.6675 | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2023-Apr-18 Tue | ### | 1.625 | 1.585 | 1.625 | 4,212,847 | ### | 79.5 | 79.5 | ### |
| 2023-Apr-17 Mon | 1.625 | ### | ### | ### | 2,202,674 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | 1.6075 | 1.625 | 1,413,979 | 1,136,485 | 21.6 | 21.6 | ### |
| 2023-Apr-13 Thu | ### | ### | ### | 1.645 | 3,583,959 | 0 | 33.6 | 33.6 | 0.1 |
| 2023-Apr-12 Wed | ### | ### | 1.625 | ### | 2,231,448 | 1,813,051 | 33.4 | 33.4 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | ### | 1.6425 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | 1.655 | ### | 2,199,957 | ### | 66.9 | 66.9 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | 1.625 | ### | 2,419,143 | 1,965,553 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | ### | 1.625 | ### | 1.625 | 65.7 | 65.7 | ### | ||
| 2023-Mar-30 Thu | ### | 1.625 | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Mar-28 Tue | 1.555 | ### | 1.545 | ### | 3,579,452 | 2,765,126 | 83.9 | 83.9 | 0.0 |
| 2023-Mar-27 Mon | ### | 1.575 | 1.525 | 1.54 | ### | ### | ### | ||
| 2023-Mar-24 Fri | 1.59 | ### | ### | 1.54 | 3,318,473 | 0 | 13.2 | 13.2 | ### |
| 2023-Mar-23 Thu | 1.655 | ### | ### | ### | 4,188,480 | 0 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 4,336,088 | 0 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 1.71 | 1.7425 | 1.655 | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | 1.71 | 1.7325 | ### | ### | 7,402,441 | ### | 40.3 | 40.3 | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | 5,493,589 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Mar-16 Thu | 1.79 | ### | 1.7 | 1.71 | 14.4 | 14.4 | 0.1 | ||
| 2023-Mar-15 Wed | 1.755 | 1.855 | 1.755 | 1.84 | ### | ### | ### | ||
| 2023-Mar-14 Tue | 1.75 | 1.755 | 1.72 | 1.745 | 48.9 | 48.9 | 0.1 | ||
| 2023-Mar-13 Mon | ### | 1.825 | 1.7725 | ### | 2,305,424 | 4,146,881 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | ### | ### | 1.81 | ### | 3,966,681 | 3,589,846 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | 1.825 | 1.88 | 1.82 | 1.855 | 2,023,670 | 3,743,789 | 80.8 | 80.8 | 0.1 |
| 2023-Mar-08 Wed | 1.84 | 1.855 | ### | 1.825 | 3,095,622 | 2,871,189 | 31.0 | 31.0 | ### |
| 2023-Mar-07 Tue | 1.88 | 1.885 | 1.83 | 1.855 | 26.2 | 26.2 | 0.1 | ||
| 2023-Mar-06 Mon | ### | 1.945 | 1.88 | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2023-Mar-01 Wed | 1.875 | 1.9025 | 1.86 | 1.88 | 1,985,072 | ### | ### | ### | 0.1 |
| 2023-Feb-28 Tue | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 1.87 | 1.9025 | ### | 1.87 | 2,559,880 | 2,435,085 | 78.6 | 78.6 | ### |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 5,247,728 | 0 | ### | ### | 0.0 |
| 2023-Feb-23 Thu | 1.985 | ### | ### | 1.925 | 17.6 | 17.6 | 0.1 | ||
| 2023-Feb-22 Wed | 2 | ### | ### | 1.985 | ### | ### | ### | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 1,148,529 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | 2.24 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | 3,574,229 | 0 | ### | ### | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | ### | 89.2 | 89.2 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 4,044,986 | 0 | ### | ### | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 89.5 | 89.5 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 3,678,983 | 0 | 17.4 | 17.4 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 6,341,224 | 0 | ### | ### | 0.0 |
| 2023-Feb-08 Wed | ### | 2.175 | ### | ### | 2,706,771 | ### | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 3,168,487 | 0 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 92.0 | 92.0 | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-31 Tue | ### | 2.055 | ### | ### | 2,969,853 | 3,051,523 | 86.1 | 86.1 | 0.0 |
| 2023-Jan-30 Mon | ### | ### | 2 | 2 | 16.2 | 16.2 | 0.1 | ||
| 2023-Jan-27 Fri | ### | ### | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | 2.24 | 2.25 | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2023-Jan-20 Fri | ### | 2.21 | ### | ### | 6,106,088 | 6,747,227 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | 2.055 | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | ### | ### | ### | ### | 1,797,120 | 0 | 36.1 | 36.1 | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 2,324,488 | 0 | 78.3 | 78.3 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | 1.975 | 2 | ### | ### | 0.1 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 3,333,973 | 0 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 1,818,754 | 0 | ### | ### | 0.0 |
| 2023-Jan-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | ### | ### | ### | 2,832,453 | 0 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | 1.945 | 1.955 | 1.885 | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Jan-04 Wed | ### | 1.955 | 1.89 | ### | 2,316,258 | ### | ### | ### | 0.0 |
| 2023-Jan-03 Tue | ### | ### | 1.85 | ### | 1,784,947 | 1,651,075 | 8.0 | 8.0 | 0.0 |
| 2022-Dec-30 Fri | 2 | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | 2 | ### | 1,142,982 | 1,142,982 | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | ### | ### | 2,566,385 | 0 | ### | ### | 0.0 |
| 2022-Dec-21 Wed | 2 | ### | ### | ### | 1,790,172 | 0 | ### | ### | 0.0 |
| 2022-Dec-20 Tue | ### | ### | ### | 1.975 | 2,141,487 | 0 | 44.7 | 44.7 | ### |
| 2022-Dec-19 Mon | ### | 2.045 | 1.985 | 1.985 | 37.9 | 37.9 | ### | ||
| 2022-Dec-16 Fri | ### | ### | ### | ### | 5,588,855 | 0 | 90.4 | 90.4 | 0.0 |
| 2022-Dec-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | ### | 1.9725 | 1.9125 | ### | 72.2 | 72.2 | 0.0 | ||
| 2022-Dec-13 Tue | ### | ### | 1.8925 | ### | 26.2 | 26.2 | 0.0 | ||
| 2022-Dec-12 Mon | ### | ### | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2022-Dec-09 Fri | ### | ### | ### | ### | 2,018,343 | 0 | 23.5 | 23.5 | 0.0 |
| 2022-Dec-08 Thu | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2022-Dec-07 Wed | ### | ### | 2 | ### | 86.4 | 86.4 | 0.0 | ||
| 2022-Dec-06 Tue | ### | ### | ### | 2 | 3,550,485 | 0 | 92.0 | 92.0 | 0.1 |
| 2022-Dec-05 Mon | 2 | ### | ### | ### | 2,640,348 | 0 | 22.6 | 22.6 | 0.0 |
| 2022-Dec-02 Fri | ### | ### | ### | 2 | 75.2 | 75.2 | 0.1 | ||
| 2022-Dec-01 Thu | ### | ### | ### | ### | 2,630,855 | 0 | 20.0 | 20.0 | 0.0 |
| 2022-Nov-30 Wed | ### | ### | ### | ### | 7,602,254 | 0 | ### | ### | 0.0 |
| 2022-Nov-29 Tue | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | ### | ### | ### | 1.985 | 2,560,453 | 0 | ### | ### | ### |
| 2022-Nov-25 Fri | ### | ### | ### | ### | 2,099,781 | 0 | 85.2 | 85.2 | 0.0 |
| 2022-Nov-24 Thu | 1.985 | 1.9975 | ### | ### | 3,580,649 | 3,576,173 | ### | ### | 0.0 |
| 2022-Nov-23 Wed | 2 | ### | 2 | 2 | 71.3 | 71.3 | 0.1 | ||
| 2022-Nov-22 Tue | ### | ### | ### | ### | 3,463,055 | 0 | ### | ### | 0.0 |
| 2022-Nov-21 Mon | ### | 1.9275 | 1.87 | ### | 2,552,547 | 4,846,648 | ### | ### | 0.0 |
| 2022-Nov-18 Fri | 1.88 | ### | 1.86 | ### | 4,614,929 | 4,291,883 | 80.4 | 80.4 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 6,283,626 | 0 | 12.8 | 12.8 | 0.0 |
| 2022-Nov-16 Wed | ### | 2.145 | ### | ### | 4,700,029 | 5,040,781 | 89.9 | 89.9 | 0.0 |
| 2022-Nov-15 Tue | 2 | ### | ### | ### | 6,936,727 | 0 | 84.2 | 84.2 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2022-Nov-11 Fri | ### | ### | 1.875 | ### | 13.2 | 13.2 | 0.0 | ||
| 2022-Nov-10 Thu | 2 | ### | ### | ### | 5,758,286 | 0 | 19.1 | 19.1 | 0.0 |
| 2022-Nov-09 Wed | ### | ### | 2 | ### | 4,387,373 | 4,387,373 | ### | ### | 0.0 |
| 2022-Nov-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | ### | ### | ### | ### | 8,288,449 | 0 | ### | ### | 0.0 |
| 2022-Nov-04 Fri | ### | 2.29 | ### | 2.27 | 5,169,870 | ### | ### | ### | 0.2 |
| 2022-Nov-03 Thu | ### | ### | ### | ### | 2,747,743 | 0 | ### | ### | 0.0 |
| 2022-Nov-02 Wed | ### | ### | ### | ### | 7,322,252 | 0 | 96.5 | 96.5 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | 1.86 | 1.86 | ### | ### | 0.1 | ||
| 2022-Oct-28 Fri | 1.925 | 1.9425 | 1.83 | 1.86 | 4,467,541 | ### | 19.3 | 19.3 | 0.1 |
| 2022-Oct-27 Thu | ### | ### | ### | ### | 3,443,652 | 0 | 74.9 | 74.9 | 0.0 |
| 2022-Oct-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | ### | ### | 2 | ### | 1,968,258 | 1,968,258 | 14.2 | 14.2 | 0.0 |
| 2022-Oct-24 Mon | ### | ### | ### | ### | 3,197,625 | 0 | 38.3 | 38.3 | 0.0 |
| 2022-Oct-21 Fri | 2 | ### | 1.925 | ### | 5,286,425 | 5,088,184 | 88.3 | 88.3 | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | 1.955 | 4,241,944 | 0 | ### | ### | ### |
| 2022-Oct-19 Wed | ### | 2 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | 1.955 | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 11,400,779 | 0 | ### | ### | 0.0 |
| 2022-Oct-11 Tue | 1.955 | ### | 1.925 | ### | 2,843,926 | 2,737,278 | ### | ### | 0.0 |
| 2022-Oct-10 Mon | ### | ### | ### | 1.945 | 2,883,687 | 0 | 28.6 | 28.6 | 0.1 |
| 2022-Oct-07 Fri | ### | ### | ### | ### | 90.7 | 90.7 | 0.0 | ||
| 2022-Oct-06 Thu | ### | 1.975 | 1.885 | 1.975 | 6,756,777 | 13,040,579 | 87.5 | 87.5 | ### |
| 2022-Oct-05 Wed | 1.885 | ### | 1.83 | 1.885 | 4,332,829 | ### | 62.6 | 62.6 | 0.1 |
| 2022-Oct-04 Tue | 1.785 | ### | 1.74 | 1.85 | 81.0 | 81.0 | 0.1 | ||
| 2022-Oct-03 Mon | 1.75 | 1.775 | 1.7225 | 1.755 | ### | ### | 0.1 | ||
| 2022-Sep-30 Fri | 1.74 | 1.745 | ### | 1.745 | 70.0 | 70.0 | 0.1 | ||
| 2022-Sep-29 Thu | 1.675 | 1.755 | ### | 1.74 | ### | ### | 0.1 | ||
| 2022-Sep-28 Wed | ### | 1.655 | 1.55 | ### | 90.4 | 90.4 | 0.0 | ||
| 2022-Sep-27 Tue | ### | 1.5575 | 1.5075 | 1.52 | 6,724,446 | ### | 68.5 | 68.5 | 0.1 |
| 2022-Sep-26 Mon | 1.675 | ### | 1.47 | 1.49 | 8,125,152 | 5,971,986 | ### | ### | ### |
| 2022-Sep-23 Fri | ### | 1.77 | 1.7 | 1.7 | 3,795,829 | ### | 49.8 | 49.8 | ### |
| 2022-Sep-21 Wed | 1.77 | 1.785 | ### | 1.74 | ### | ### | 0.1 | ||
| 2022-Sep-20 Tue | 1.78 | 1.8 | 1.74 | 1.8 | 3,036,884 | 5,375,284 | ### | ### | 0.1 |
| 2022-Sep-19 Mon | 1.78 | 1.79 | ### | 1.71 | 3,050,229 | 2,729,954 | 19.0 | 19.0 | 0.1 |
| 2022-Sep-16 Fri | 1.8 | 1.82 | 1.745 | 1.785 | ### | ### | 0.1 | ||
| 2022-Sep-15 Thu | ### | 1.87 | 1.71 | 1.85 | 95.3 | 95.3 | 0.1 | ||
| 2022-Sep-14 Wed | ### | ### | ### | ### | 8,187,822 | 0 | ### | ### | 0.0 |
| 2022-Sep-13 Tue | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | ### | 2,729,640 | 0 | ### | ### | 0.0 |
| 2022-Sep-09 Fri | ### | ### | ### | ### | 3,603,078 | 0 | ### | ### | 0.0 |
| 2022-Sep-08 Thu | ### | 1.675 | ### | 1.645 | ### | ### | 0.1 | ||
| 2022-Sep-07 Wed | 1.73 | 1.74 | 1.645 | 1.645 | ### | ### | 0.1 | ||
| 2022-Sep-06 Tue | 1.76 | 1.79 | 1.72 | 1.73 | ### | ### | ### | ||
| 2022-Sep-05 Mon | ### | ### | 1.645 | 1.73 | 93.8 | 93.8 | ### | ||
| 2022-Sep-02 Fri | ### | ### | 1.585 | ### | 81.8 | 81.8 | 0.0 | ||
| 2022-Sep-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-31 Wed | ### | ### | 1.59 | ### | 65.1 | 65.1 | 0.0 | ||
| 2022-Aug-30 Tue | ### | ### | ### | ### | 3,658,452 | 0 | 60.9 | 60.9 | 0.0 |
| 2022-Aug-29 Mon | 1.685 | ### | ### | ### | 5,561,958 | 0 | ### | ### | 0.0 |
| 2022-Aug-26 Fri | 1.82 | 1.84 | 1.785 | ### | 4,500,328 | 8,156,844 | ### | ### | 0.0 |
| 2022-Aug-25 Thu | 1.845 | 1.85 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2022-Aug-24 Wed | 1.82 | 1.83 | 1.77 | 1.825 | ### | ### | ### | ||
| 2022-Aug-23 Tue | 1.8 | ### | 1.76 | 1.8 | ### | ### | 0.1 | ||
| 2022-Aug-22 Mon | 1.85 | 1.85 | 1.775 | 1.775 | 15.3 | 15.3 | ### | ||
| 2022-Aug-19 Fri | 1.785 | 1.85 | 1.775 | 1.845 | 89.0 | 89.0 | ### | ||
| 2022-Aug-18 Thu | 1.73 | 1.76 | 1.725 | 1.755 | 83.9 | 83.9 | 0.1 | ||
| 2022-Aug-17 Wed | 1.75 | 1.755 | 1.7 | ### | 3,802,754 | 6,569,257 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | ### | 1.77 | ### | 1.745 | ### | ### | 0.1 | ||
| 2022-Aug-15 Mon | ### | 1.82 | 1.73 | 1.745 | ### | ### | 0.1 | ||
| 2022-Aug-12 Fri | 1.72 | 1.78 | 1.7 | 1.78 | 6,466,341 | ### | 89.9 | 89.9 | 0.1 |
| 2022-Aug-11 Thu | 1.73 | 1.77 | 1.72 | 1.75 | 8,026,547 | 14,006,324 | ### | ### | 0.1 |
| 2022-Aug-10 Wed | ### | 1.725 | ### | 1.7 | 8,883,126 | ### | ### | ### | ### |
| 2022-Aug-09 Tue | 1.58 | ### | 1.54 | ### | 10,374,424 | ### | 74.1 | 74.1 | 0.0 |
| 2022-Aug-08 Mon | 1.48 | 1.52 | 1.44 | ### | 5,478,020 | ### | ### | ### | 0.0 |
| 2022-Aug-05 Fri | ### | 1.48 | 1.4 | 1.475 | 5,827,622 | 8,391,775 | 88.9 | 88.9 | 0.1 |
| 2022-Aug-04 Thu | 1.43 | 1.44 | ### | 1.4 | 3,462,170 | ### | 21.6 | 21.6 | ### |
| 2022-Aug-03 Wed | ### | 1.41 | 1.385 | 1.41 | ### | ### | ### | ||
| 2022-Aug-02 Tue | 1.43 | 1.43 | 1.385 | 1.42 | 34.3 | 34.3 | ### | ||
| 2022-Aug-01 Mon | 1.445 | 1.45 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-29 Fri | 1.45 | ### | 1.41 | 1.41 | ### | ### | ### | ||
| 2022-Jul-28 Thu | 1.475 | 1.48 | ### | 1.45 | 3,520,673 | ### | ### | ### | ### |
| 2022-Jul-27 Wed | 1.45 | 1.475 | 1.44 | 1.455 | ### | ### | ### | ||
| 2022-Jul-26 Tue | 1.445 | 1.47 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2022-Jul-25 Mon | 1.46 | 1.46 | 1.385 | ### | 8,340,056 | 11,863,729 | ### | ### | 0.0 |
| 2022-Jul-22 Fri | 1.48 | ### | 1.45 | 1.47 | 9,719,759 | 7,046,825 | ### | ### | ### |
| 2022-Jul-21 Thu | 1.625 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2022-Jul-20 Wed | ### | 1.675 | ### | 1.655 | 7,218,844 | 6,045,781 | ### | ### | 0.1 |
| 2022-Jul-19 Tue | 1.685 | 1.72 | 1.6525 | ### | 3,847,352 | ### | 25.3 | 25.3 | 0.0 |
| 2022-Jul-18 Mon | 1.745 | ### | ### | ### | 6,293,882 | 0 | 9.9 | 9.9 | 0.0 |
| 2022-Jul-15 Fri | ### | 1.785 | ### | ### | 9,533,054 | 8,508,250 | 33.7 | 33.7 | 0.0 |
| 2022-Jul-14 Thu | ### | 1.75 | ### | 1.74 | 7,894,781 | ### | 94.4 | 94.4 | 0.1 |
| 2022-Jul-13 Wed | 1.575 | ### | 1.555 | ### | 9,885,028 | ### | 83.0 | 83.0 | 0.0 |
| 2022-Jul-12 Tue | 1.52 | 1.5725 | 1.51 | 1.545 | ### | ### | ### | ||
| 2022-Jul-11 Mon | 1.5 | ### | ### | ### | 2,902,479 | 0 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | ### | 1.525 | 1.485 | ### | 3,255,489 | ### | ### | ### | 0.0 |
| 2022-Jul-07 Thu | 1.51 | 1.51 | 1.45 | 1.45 | 13.1 | 13.1 | ### | ||
| 2022-Jul-06 Wed | 1.56 | 1.58 | 1.46 | 1.48 | 10.6 | 10.6 | 0.1 | ||
| 2022-Jul-05 Tue | 1.655 | 1.675 | 1.625 | ### | 3,895,256 | 6,427,172 | ### | ### | 0.0 |
| 2022-Jul-04 Mon | 1.645 | 1.655 | ### | 1.655 | 4,673,443 | 3,867,274 | ### | ### | 0.1 |
| 2022-Jul-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-30 Thu | 1.745 | 1.75 | 1.655 | 1.655 | 4,004,649 | ### | 12.6 | 12.6 | 0.1 |
| 2022-Jun-29 Wed | 1.77 | ### | 1.7425 | 1.78 | 75.7 | 75.7 | 0.1 | ||
| 2022-Jun-28 Tue | 1.75 | ### | 1.74 | 1.78 | ### | ### | 0.1 | ||
| 2022-Jun-27 Mon | 1.685 | 1.77 | 1.685 | 1.73 | 5,446,747 | 9,409,255 | ### | ### | ### |
| 2022-Jun-24 Fri | ### | ### | 1.59 | ### | 74.7 | 74.7 | 0.0 | ||
| 2022-Jun-23 Thu | 1.59 | ### | ### | 1.625 | 88.0 | 88.0 | ### | ||
| 2022-Jun-22 Wed | 1.56 | ### | ### | 1.645 | 14,832,141 | 0 | ### | ### | 0.1 |
| 2022-Jun-21 Tue | 1.7 | 1.8 | 1.4 | 1.53 | 28,495,358 | 45,592,572 | 3.7 | 3.7 | ### |
| 2022-Jun-20 Mon | 1.75 | 1.79 | ### | 1.645 | 18,331,980 | 16,407,122 | 18.7 | 18.7 | 0.1 |
| 2022-Jun-17 Fri | 1.79 | ### | 1.75 | 1.825 | 33,187,449 | ### | ### | ### | ### |
| 2022-Jun-16 Thu | 1.88 | ### | 1.85 | ### | 75.6 | 75.6 | 0.0 | ||
| 2022-Jun-15 Wed | 1.74 | 1.81 | 1.74 | 1.8 | 90.9 | 90.9 | 0.1 | ||
| 2022-Jun-14 Tue | 1.73 | 1.775 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-10 Fri | ### | ### | ### | 1.885 | 40.2 | 40.2 | 0.1 | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | 9,191,150 | 0 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | 6,559,378 | 0 | 75.1 | 75.1 | 0.0 |
| 2022-Jun-03 Fri | ### | ### | ### | ### | 5,156,845 | 0 | 74.0 | 74.0 | 0.0 |
| 2022-Jun-02 Thu | ### | 2.125 | ### | ### | 3,934,971 | ### | 20.9 | 20.9 | 0.0 |
| 2022-Jun-01 Wed | ### | ### | ### | ### | 89.3 | 89.3 | 0.0 | ||
| 2022-May-31 Tue | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2022-May-30 Mon | ### | ### | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2022-May-27 Fri | 2.26 | 2.29 | 2.22 | 2.22 | 25.5 | 25.5 | 0.2 | ||
| 2022-May-26 Thu | ### | ### | 2.2 | 2.2 | 4,015,042 | 4,416,546 | 5.8 | 5.8 | 0.2 |
| 2022-May-25 Wed | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2022-May-24 Tue | ### | ### | 2.28 | ### | 47.4 | 47.4 | 0.0 | ||
| 2022-May-23 Mon | 2.28 | 2.29 | 2.24 | 2.27 | 3,237,329 | 7,332,550 | ### | ### | 0.2 |
| 2022-May-20 Fri | ### | 2.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | ### | ### | 2.27 | ### | 69.3 | 69.3 | 0.0 | ||
| 2022-May-18 Wed | ### | 2.4 | ### | 2.4 | 3,120,489 | 3,744,586 | ### | ### | ### |
| 2022-May-17 Tue | 2.23 | ### | 2.21 | 2.29 | 4,540,479 | 5,017,229 | ### | ### | ### |
| 2022-May-16 Mon | 2.2 | 2.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-13 Fri | ### | 2.245 | ### | 2.21 | 3,241,842 | ### | ### | ### | 0.2 |
| 2022-May-12 Thu | 2.24 | 2.28 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | ### | 2.21 | ### | ### | 3,015,577 | ### | ### | ### | 0.0 |
| 2022-May-10 Tue | 2.24 | 2.27 | ### | 2.23 | ### | ### | ### | ||
| 2022-May-09 Mon | 2.24 | 2.27 | ### | 2.23 | ### | ### | ### | ||
| 2022-May-06 Fri | 2.43 | 2.43 | 2.24 | 2.26 | 6,884,644 | 16,075,643 | 5.6 | 5.6 | ### |
| 2022-May-05 Thu | 2.43 | 2.49 | 2.43 | 2.46 | 3,972,122 | 9,771,420 | 71.7 | 71.7 | 0.2 |
| 2022-May-04 Wed | 2.4 | 2.43 | ### | ### | 2,614,727 | ### | ### | ### | 0.0 |
| 2022-May-03 Tue | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-02 Mon | ### | 2.345 | 2.27 | 2.29 | 1,690,272 | ### | ### | ### | ### |
| 2022-Apr-29 Fri | ### | ### | 2.28 | ### | 63.9 | 63.9 | 0.0 | ||
| 2022-Apr-28 Thu | 2.29 | ### | 2.25 | ### | 73.6 | 73.6 | 0.0 | ||
| 2022-Apr-27 Wed | ### | ### | ### | 2.21 | ### | ### | 0.2 | ||
| 2022-Apr-26 Tue | ### | ### | ### | ### | 5,214,026 | 0 | ### | ### | 0.0 |
| 2022-Apr-22 Fri | 2.2 | 2.26 | ### | 2.24 | 3,590,941 | ### | 84.5 | 84.5 | ### |
| 2022-Apr-21 Thu | ### | ### | 2.24 | 2.26 | 2,125,747 | ### | 11.3 | 11.3 | ### |
| 2022-Apr-20 Wed | ### | ### | 2.28 | ### | 2,983,673 | 3,401,387 | 44.0 | 44.0 | 0.0 |
| 2022-Apr-19 Tue | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2022-Apr-14 Thu | 2.27 | ### | 2.23 | ### | 5,131,554 | 5,721,682 | ### | ### | 0.0 |
| 2022-Apr-13 Wed | ### | 2.28 | 2.145 | 2.25 | 6,058,356 | ### | 83.9 | 83.9 | ### |
| 2022-Apr-12 Tue | ### | ### | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2022-Apr-11 Mon | ### | 2.23 | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2022-Apr-08 Fri | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2022-Apr-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | ### | ### | ### | ### | 3,751,574 | 0 | 29.9 | 29.9 | 0.0 |
| 2022-Apr-05 Tue | ### | ### | 1.9975 | 2 | 3,579,082 | ### | 33.8 | 33.8 | 0.1 |
| 2022-Apr-04 Mon | ### | ### | 2 | ### | 5,595,329 | 5,595,329 | 62.2 | 62.2 | 0.0 |
| 2022-Apr-01 Fri | ### | ### | 1.985 | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | ### | ### | ### | 2 | 3,893,683 | 0 | ### | ### | 0.1 |
| 2022-Mar-30 Wed | ### | ### | 1.985 | 1.985 | 5.9 | 5.9 | ### | ||
| 2022-Mar-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-28 Mon | 2.22 | 2.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | ### | ### | ### | ### | 6,418,081 | 0 | 97.9 | 97.9 | 0.0 |
| 2022-Mar-24 Thu | ### | 1.985 | ### | 1.955 | 82.1 | 82.1 | ### | ||
| 2022-Mar-23 Wed | ### | ### | 1.885 | 1.925 | 33.5 | 33.5 | 0.1 | ||
| 2022-Mar-22 Tue | ### | 2 | 1.925 | ### | 34.3 | 34.3 | 0.0 | ||
| 2022-Mar-21 Mon | 1.975 | 1.975 | ### | ### | 2,660,440 | 2,627,184 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 1.955 | ### | ### | 1.975 | 70.9 | 70.9 | ### | ||
| 2022-Mar-17 Thu | 1.86 | 1.89 | 1.81 | 1.82 | ### | ### | ### | ||
| 2022-Mar-16 Wed | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2022-Mar-15 Tue | ### | ### | 1.885 | 1.885 | 32.2 | 32.2 | 0.1 | ||
| 2022-Mar-14 Mon | ### | ### | ### | 2 | 4,645,274 | 0 | ### | ### | 0.1 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2022-Mar-10 Thu | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2022-Mar-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-08 Tue | ### | ### | ### | 1.975 | 26,152,848 | 0 | 22.8 | 22.8 | ### |
| 2022-Mar-07 Mon | ### | ### | 1.89 | ### | 17,281,653 | ### | 97.3 | 97.3 | 0.0 |
| 2022-Mar-04 Fri | 1.89 | ### | 1.83 | ### | 6,617,384 | ### | ### | ### | 0.0 |
| 2022-Mar-03 Thu | ### | 2.075 | 1.88 | 1.88 | ### | ### | 0.1 | ||
| 2022-Mar-02 Wed | 1.745 | 1.88 | ### | 1.85 | 11,884,172 | 11,171,121 | ### | ### | 0.1 |
| 2022-Mar-01 Tue | ### | 1.7 | ### | 1.7 | 79.5 | 79.5 | ### | ||
| 2022-Feb-28 Mon | ### | ### | ### | ### | 4,721,558 | 0 | ### | ### | 0.0 |
| 2022-Feb-25 Fri | ### | ### | 1.57 | ### | 39,306,280 | 30,855,429 | 62.4 | 62.4 | 0.0 |
| 2022-Feb-24 Thu | 1.56 | ### | 1.525 | 1.585 | 5,469,345 | 4,170,375 | ### | ### | ### |
| 2022-Feb-23 Wed | 1.57 | 1.575 | 1.48 | 1.56 | ### | ### | ### | ||
| 2022-Feb-22 Tue | ### | 1.5 | 1.4675 | 1.5 | 2,392,580 | ### | 84.8 | 84.8 | 0.1 |
| 2022-Feb-21 Mon | 1.5 | 1.54 | 1.4775 | 1.52 | 3,723,474 | ### | 80.5 | 80.5 | 0.1 |
| 2022-Feb-18 Fri | 1.5 | 1.51 | 1.475 | 1.49 | ### | ### | ### | ||
| 2022-Feb-17 Thu | 1.485 | ### | 1.455 | ### | ### | ### | 0.0 | ||
| 2022-Feb-16 Wed | ### | 1.52 | 1.48 | ### | 1,812,954 | ### | ### | ### | 0.0 |
| 2022-Feb-15 Tue | 1.52 | 1.525 | 1.455 | ### | 2,419,579 | 3,605,172 | ### | ### | 0.0 |
| 2022-Feb-14 Mon | 1.5 | 1.54 | ### | ### | 88.8 | 88.8 | 0.0 | ||
| 2022-Feb-11 Fri | 1.52 | ### | ### | 1.51 | 1,888,925 | 0 | 41.7 | 41.7 | 0.1 |
| 2022-Feb-10 Thu | ### | 1.555 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2022-Feb-09 Wed | 1.475 | 1.51 | 1.47 | 1.5 | 1,562,251 | 2,327,753 | 74.1 | 74.1 | 0.1 |
| 2022-Feb-08 Tue | 1.49 | ### | 1.455 | 1.46 | 2,495,647 | 1,815,583 | 19.5 | 19.5 | 0.1 |
| 2022-Feb-07 Mon | 1.4 | 1.5 | ### | ### | 3,446,921 | ### | 95.1 | 95.1 | 0.0 |
| 2022-Feb-04 Fri | 1.385 | 1.4 | 1.375 | ### | ### | ### | 0.0 | ||
| 2022-Feb-03 Thu | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2022-Feb-02 Wed | ### | 1.42 | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2022-Feb-01 Tue | ### | 1.385 | ### | ### | 1,230,681 | 852,246 | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | 1.325 | ### | ### | ### | 0.0 | ||
| 2022-Jan-28 Fri | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | ### | 1.385 | 1.27 | ### | ### | ### | 0.0 | ||
| 2022-Jan-25 Tue | 1.41 | 1.42 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2022-Jan-24 Mon | 1.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | 1.47 | 1.48 | ### | 1.4 | 5,827,449 | ### | 21.1 | 21.1 | ### |
| 2022-Jan-20 Thu | 1.46 | 1.525 | 1.45 | ### | 3,309,820 | 4,923,357 | 87.2 | 87.2 | 0.0 |
| 2022-Jan-19 Wed | 1.41 | 1.43 | 1.375 | 1.43 | 1,202,582 | 1,686,621 | 80.0 | 80.0 | 0.1 |
| 2022-Jan-18 Tue | ### | 1.41 | ### | 1.4 | 958,578 | ### | ### | ### | ### |
| 2022-Jan-17 Mon | ### | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | ### | ### | 1,015,151 | 0 | ### | ### | 0.0 |
| 2022-Jan-12 Wed | 1.375 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2022-Jan-10 Mon | ### | ### | ### | ### | 931,855 | 0 | ### | ### | 0.0 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | ### | 1.325 | 1,202,326 | 0 | ### | ### | 0.1 |
| 2022-Jan-05 Wed | ### | ### | ### | ### | 1,938,780 | 0 | 88.1 | 88.1 | 0.0 |
| 2022-Jan-04 Tue | 1.275 | 1.29 | 1.26 | 1.29 | ### | ### | 0.1 | ||
| 2021-Dec-31 Fri | 1.255 | 1.28 | 1.24 | 1.24 | 2,312,278 | 2,913,470 | ### | ### | 0.1 |
| 2021-Dec-30 Thu | ### | 1.255 | ### | 1.255 | 697,853 | ### | ### | ### | ### |
| 2021-Dec-29 Wed | 1.25 | 1.275 | 1.225 | 1.245 | ### | ### | 0.1 | ||
| 2021-Dec-24 Fri | 1.21 | 1.24 | 1.21 | 1.24 | ### | ### | 0.1 | ||
| 2021-Dec-23 Thu | 1.2 | 1.21 | 1.185 | 1.21 | 71.7 | 71.7 | ### | ||
| 2021-Dec-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-21 Tue | 1.145 | ### | 1.145 | ### | 74.7 | 74.7 | 0.0 | ||
| 2021-Dec-20 Mon | ### | ### | 1.155 | 1.155 | 1,792,346 | 1,035,079 | ### | ### | 0.1 |
| 2021-Dec-17 Fri | ### | ### | 1.125 | ### | 2,304,956 | ### | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 1.125 | 1.1375 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2021-Dec-15 Wed | ### | ### | ### | ### | 1,767,147 | 0 | 25.0 | 25.0 | 0.0 |
| 2021-Dec-14 Tue | ### | ### | 1.155 | 1.175 | ### | ### | ### | ||
| 2021-Dec-13 Mon | 1.2 | ### | ### | 1.2 | ### | ### | 0.1 | ||
| 2021-Dec-10 Fri | ### | 1.21 | 1.155 | ### | 31.5 | 31.5 | 0.0 | ||
| 2021-Dec-09 Thu | ### | 1.22 | ### | ### | 4,169,840 | ### | 69.3 | 69.3 | 0.0 |
| 2021-Dec-08 Wed | ### | ### | 1.1475 | 1.185 | ### | ### | 0.1 | ||
| 2021-Dec-07 Tue | ### | ### | 1.1025 | ### | 88.0 | 88.0 | 0.0 | ||
| 2021-Dec-06 Mon | ### | ### | ### | ### | 6,367,280 | 0 | 54.0 | 54.0 | 0.0 |
Basic Bottom of Page