Currently Fri 25-May-23 06:45:32 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CWP) CEDAR WOODS PROPERTIES LIMITED Daily Prices...
TOC Company Info for CWP Limits 
Company Details for (CWP) CEDAR WOODS PROPERTIES LIMITED
| Listing Code | CWP |
| Listing Name | CEDAR WOODS PROPERTIES LIMITED |
| GICS Sector | Real Estate Management & Development |
| ISIN Name | CEDAR WOODS PROP. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CWP1 |
Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for CWP .. Thursday 22nd May 2025
CWP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1 | 0.0 |
| MAX | ### | 3,092,621 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for CWP Bottom
End of day Prices (full format),
600 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-22 Thu | ### | 6.59 | ### | 6.56 | 166,028 | ### | ### | ### | 0.5 |
| 2025-May-21 Wed | 6.55 | 6.55 | 6.41 | 6.45 | 71,248 | 461,687 | ### | ### | ### |
| 2025-May-20 Tue | 6.5 | 6.56 | 6.45 | 6.47 | ### | ### | 0.5 | ||
| 2025-May-19 Mon | ### | ### | 6.47 | 6.51 | ### | ### | ### | ||
| 2025-May-16 Fri | 6.49 | ### | 6.46 | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | ### | 6.71 | ### | 6.45 | 19.7 | 19.7 | ### | ||
| 2025-May-14 Wed | ### | 6.75 | ### | ### | 120,659 | 407,224 | ### | ### | 0.0 |
| 2025-May-13 Tue | 6.58 | ### | 6.52 | ### | 79.7 | 79.7 | 0.0 | ||
| 2025-May-12 Mon | ### | 6.54 | ### | 6.52 | 86.0 | 86.0 | 0.5 | ||
| 2025-May-09 Fri | 6.25 | ### | 6.24 | ### | ### | ### | 0.0 | ||
| 2025-May-08 Thu | 6.28 | 6.28 | ### | 6.25 | ### | ### | ### | ||
| 2025-May-07 Wed | ### | 6.28 | ### | 6.25 | 75.4 | 75.4 | ### | ||
| 2025-May-06 Tue | ### | ### | ### | 6.29 | 200,383 | 0 | 25.8 | 25.8 | ### |
| 2025-May-05 Mon | 6.54 | 6.55 | 6.22 | ### | 18.6 | 18.6 | 0.0 | ||
| 2025-May-02 Fri | ### | 6.27 | 6 | 6.24 | 199,182 | 1,221,981 | 86.2 | 86.2 | 0.4 |
| 2025-May-01 Thu | ### | 6.055 | ### | 6 | 95.7 | 95.7 | 0.4 | ||
| 2025-Apr-30 Wed | 5.4 | 5.74 | 5.4 | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | 5.21 | 5.29 | 5.21 | 5.23 | 23,024 | 120,876 | ### | ### | ### |
| 2025-Apr-28 Mon | 5.2 | ### | ### | 5.22 | 34,478 | 0 | 75.3 | 75.3 | 0.4 |
| 2025-Apr-24 Thu | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2025-Apr-23 Wed | ### | ### | ### | ### | 27,958 | 0 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | ### | 5.2 | ### | ### | 40,755 | ### | 84.3 | 84.3 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 48,129 | 0 | 34.0 | 34.0 | 0.0 |
| 2025-Apr-15 Tue | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | ### | 5.22 | ### | ### | 31,942 | ### | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | 5.22 | ### | ### | 20,125 | 52,526 | 26.9 | 26.9 | 0.0 |
| 2025-Apr-10 Thu | ### | 5.27 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2025-Apr-09 Wed | ### | ### | ### | ### | 49,458 | 0 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | 4.85 | ### | 35.2 | 35.2 | 0.0 | ||
| 2025-Apr-04 Fri | ### | 5.21 | 5 | 5.2 | ### | ### | ### | ||
| 2025-Apr-03 Thu | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2025-Mar-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | ### | ### | ### | 5.25 | 41,374 | 0 | 74.8 | 74.8 | 0.4 |
| 2025-Mar-27 Thu | ### | 5.22 | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2025-Mar-26 Wed | 5.25 | 5.25 | ### | ### | 31,622 | ### | ### | ### | 0.0 |
| 2025-Mar-25 Tue | ### | 5.25 | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-Mar-24 Mon | 5.23 | 5.29 | ### | ### | 131,549 | 347,947 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | 5.26 | ### | 5.22 | 5.27 | 45,678 | ### | ### | ### | ### |
| 2025-Mar-20 Thu | 5.23 | 5.28 | 5.2 | 5.27 | ### | ### | ### | ||
| 2025-Mar-19 Wed | 5.28 | 5.28 | 5.2 | 5.2 | 27,970 | ### | ### | ### | ### |
| 2025-Mar-18 Tue | ### | ### | 5.2 | 5.2 | ### | ### | ### | ||
| 2025-Mar-17 Mon | 5.21 | 5.29 | 5.21 | 5.29 | 34,454 | 180,883 | ### | ### | 0.4 |
| 2025-Mar-14 Fri | 5.29 | ### | 5.2 | 5.2 | ### | ### | ### | ||
| 2025-Mar-13 Thu | 5.29 | ### | ### | 5.2 | ### | ### | ### | ||
| 2025-Mar-12 Wed | 5.28 | 5.29 | 5.21 | 5.29 | ### | ### | 0.4 | ||
| 2025-Mar-11 Tue | 5.29 | 5.29 | 5.22 | 5.28 | 159,980 | ### | ### | ### | 0.4 |
| 2025-Mar-10 Mon | 5.2 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2025-Mar-07 Fri | 5.21 | ### | ### | 5.2 | 43.0 | 43.0 | ### | ||
| 2025-Mar-06 Thu | ### | ### | 5.21 | 5.21 | 27,574 | ### | ### | ### | 0.4 |
| 2025-Mar-05 Wed | 5.41 | 5.46 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2025-Mar-04 Tue | 5.5 | 5.5 | 5.41 | 5.48 | ### | ### | ### | ||
| 2025-Mar-03 Mon | ### | ### | 5.45 | 5.48 | 48,321 | 131,674 | ### | ### | ### |
| 2025-Feb-28 Fri | 5.51 | ### | 5.51 | ### | 84.2 | 84.2 | 0.0 | ||
| 2025-Feb-27 Thu | 5.5 | 5.53 | 5.47 | 5.5 | 23,349 | ### | 63.2 | 63.2 | 0.4 |
| 2025-Feb-26 Wed | 5.54 | 5.54 | 5.42 | 5.46 | 30.6 | 30.6 | ### | ||
| 2025-Feb-25 Tue | ### | ### | 5.5 | 5.54 | 35,956 | 98,879 | 31.9 | 31.9 | 0.4 |
| 2025-Feb-24 Mon | 5.48 | ### | 5.42 | ### | 72,789 | 197,258 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 5.5 | 5.5 | 5.44 | 5.5 | ### | ### | 0.4 | ||
| 2025-Feb-20 Thu | 5.56 | ### | ### | 5.5 | 109,556 | 0 | 29.8 | 29.8 | 0.4 |
| 2025-Feb-19 Wed | 5.56 | ### | 5.5 | 5.53 | 356,056 | 979,154 | ### | ### | ### |
| 2025-Feb-18 Tue | ### | 5.46 | ### | 5.43 | 17,451 | 47,641 | ### | ### | 0.4 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | ### | ### | 46,956 | 0 | 66.2 | 66.2 | 0.0 |
| 2025-Feb-13 Thu | ### | ### | ### | ### | 18,250 | 0 | 24.1 | 24.1 | 0.0 |
| 2025-Feb-12 Wed | ### | 5.47 | 5.26 | ### | 65,371 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | 5.44 | ### | ### | 34,425 | ### | 72.6 | 72.6 | 0.0 |
| 2025-Feb-10 Mon | 5.275 | ### | 5.24 | ### | 62,978 | ### | 75.7 | 75.7 | 0.0 |
| 2025-Feb-07 Fri | ### | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2025-Feb-06 Thu | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 5.28 | ### | 5.28 | ### | 40,158 | ### | ### | ### | 0.0 |
| 2025-Feb-04 Tue | 5.325 | ### | 5.29 | 5.29 | 26,780 | ### | 32.4 | 32.4 | 0.4 |
| 2025-Feb-03 Mon | ### | 5.43 | 5.285 | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.47 | ### | ### | 73,223 | ### | 70.7 | 70.7 | 0.0 |
| 2025-Jan-30 Thu | ### | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2025-Jan-29 Wed | ### | ### | 5.25 | ### | 60.6 | 60.6 | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | 5.29 | ### | 5.2 | 5.28 | 24,058 | 62,550 | 32.1 | 32.1 | 0.4 |
| 2025-Jan-23 Thu | ### | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2025-Jan-22 Wed | ### | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2025-Jan-21 Tue | 5.29 | 5.44 | 5.24 | ### | 73.3 | 73.3 | 0.0 | ||
| 2025-Jan-20 Mon | 5.29 | ### | 5.24 | 5.25 | ### | ### | 0.4 | ||
| 2025-Jan-17 Fri | ### | ### | 5.21 | 5.29 | 70,025 | ### | ### | ### | 0.4 |
| 2025-Jan-16 Thu | ### | ### | 5.21 | ### | 95,147 | 247,857 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 5.25 | 5.48 | ### | 5.48 | ### | ### | ### | ||
| 2025-Jan-14 Tue | 5.25 | 5.27 | ### | 5.24 | 33.5 | 33.5 | 0.4 | ||
| 2025-Jan-13 Mon | 5.27 | ### | 5.21 | 5.29 | 53,321 | ### | ### | ### | 0.4 |
| 2025-Jan-10 Fri | ### | 5.44 | 5.27 | 5.27 | 26,440 | 141,586 | ### | ### | ### |
| 2025-Jan-09 Thu | 5.4 | 5.48 | 5.27 | 5.27 | 16.2 | 16.2 | ### | ||
| 2025-Jan-08 Wed | ### | 5.5 | ### | 5.5 | 36,543 | ### | ### | ### | 0.4 |
| 2025-Jan-07 Tue | 5.47 | 5.5 | ### | ### | 31,480 | 86,570 | 24.7 | 24.7 | 0.0 |
| 2025-Jan-06 Mon | 5.53 | 5.53 | 5.44 | 5.45 | 8,528 | 46,776 | ### | ### | ### |
| 2025-Jan-03 Fri | 5.48 | 5.55 | 5.47 | 5.53 | 72.8 | 72.8 | ### | ||
| 2025-Jan-02 Thu | 5.5 | 5.53 | 5.43 | 5.49 | 16,646 | 91,220 | 30.2 | 30.2 | 0.4 |
| 2024-Dec-31 Tue | 5.56 | 5.56 | 5.475 | 5.5 | ### | ### | 0.4 | ||
| 2024-Dec-30 Mon | 5.55 | ### | 5.48 | 5.5 | 33,142 | ### | 23.0 | 23.0 | 0.4 |
| 2024-Dec-27 Fri | 5.58 | ### | 5.51 | 5.51 | ### | ### | ### | ||
| 2024-Dec-24 Tue | 5.49 | 5.55 | 5.48 | 5.55 | ### | ### | ### | ||
| 2024-Dec-23 Mon | 5.47 | 5.51 | 5.45 | 5.45 | 8,053 | ### | ### | ### | ### |
| 2024-Dec-20 Fri | 5.475 | 5.49 | ### | 5.47 | 55,726 | ### | 37.7 | 37.7 | ### |
| 2024-Dec-19 Thu | 5.4 | 5.45 | ### | 5.44 | 75.7 | 75.7 | 0.4 | ||
| 2024-Dec-18 Wed | 5.43 | ### | 5.4 | 5.4 | 44,080 | ### | ### | ### | 0.4 |
| 2024-Dec-17 Tue | 5.4 | 5.49 | ### | 5.43 | 69.3 | 69.3 | 0.4 | ||
| 2024-Dec-16 Mon | 5.48 | 5.51 | ### | 5.4 | 33.1 | 33.1 | 0.4 | ||
| 2024-Dec-13 Fri | 5.4 | 5.52 | ### | 5.5 | 84.9 | 84.9 | 0.4 | ||
| 2024-Dec-12 Thu | 5.53 | 5.56 | ### | 5.4 | 85,475 | 237,620 | ### | ### | 0.4 |
| 2024-Dec-11 Wed | 5.46 | 5.53 | 5.41 | 5.5 | 78.0 | 78.0 | 0.4 | ||
| 2024-Dec-10 Tue | 5.54 | 5.55 | 5.41 | 5.46 | 52,484 | ### | ### | ### | ### |
| 2024-Dec-09 Mon | ### | ### | 5.52 | 5.58 | ### | ### | 0.4 | ||
| 2024-Dec-06 Fri | 5.655 | 5.655 | 5.55 | 5.59 | 25.4 | 25.4 | ### | ||
| 2024-Dec-05 Thu | ### | 5.7 | 5.57 | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | 5.745 | 5.745 | 5.58 | ### | 31,728 | 179,659 | 22.2 | 22.2 | 0.0 |
| 2024-Dec-03 Tue | ### | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Dec-02 Mon | 5.74 | 5.74 | ### | ### | 16,643 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 5.74 | 5.8 | ### | 5.72 | 66,029 | 191,484 | ### | ### | 0.4 |
| 2024-Nov-28 Thu | 5.73 | 5.74 | ### | 5.74 | 11,657 | 33,455 | 68.7 | 68.7 | 0.4 |
| 2024-Nov-27 Wed | 5.655 | 5.8 | ### | 5.7 | 143,050 | 414,845 | 77.2 | 77.2 | 0.4 |
| 2024-Nov-26 Tue | ### | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | 5.48 | ### | 5.47 | 5.47 | 41.7 | 41.7 | ### | ||
| 2024-Nov-22 Fri | ### | ### | 5.41 | 5.49 | 118,374 | ### | 20.3 | 20.3 | 0.4 |
| 2024-Nov-21 Thu | ### | ### | 5.5 | 5.56 | 32,349 | 88,959 | ### | ### | 0.4 |
| 2024-Nov-20 Wed | ### | 5.71 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Nov-19 Tue | 5.85 | 5.89 | ### | 5.7 | 39,425 | ### | 18.1 | 18.1 | 0.4 |
| 2024-Nov-18 Mon | 5.82 | 5.85 | 5.76 | 5.85 | 13,158 | 76,382 | 67.0 | 67.0 | 0.4 |
| 2024-Nov-15 Fri | 5.83 | 5.88 | 5.73 | 5.85 | 71.8 | 71.8 | 0.4 | ||
| 2024-Nov-14 Thu | ### | ### | 5.83 | 5.83 | 22.7 | 22.7 | ### | ||
| 2024-Nov-13 Wed | ### | 6 | 5.82 | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 5.86 | ### | 5.84 | ### | 74,753 | 218,278 | 78.4 | 78.4 | 0.0 |
| 2024-Nov-11 Mon | 5.845 | ### | 5.76 | 5.84 | 55,489 | ### | ### | ### | 0.4 |
| 2024-Nov-08 Fri | ### | 6 | 5.84 | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | 5.85 | 92.1 | 92.1 | 0.4 | ||
| 2024-Nov-06 Wed | 5.7 | 5.75 | ### | ### | 82,073 | 235,959 | ### | ### | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 21,455 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 5.7 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 5.75 | 5.75 | ### | 5.7 | 64,987 | ### | 28.0 | 28.0 | 0.4 |
| 2024-Oct-31 Thu | 5.73 | 5.78 | ### | 5.75 | 71.5 | 71.5 | ### | ||
| 2024-Oct-30 Wed | ### | 5.75 | 5.57 | 5.75 | 95,872 | ### | ### | ### | ### |
| 2024-Oct-29 Tue | 5.56 | ### | 5.56 | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2024-Oct-25 Fri | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | 5.76 | 5.52 | 5.52 | 68,481 | ### | 17.8 | 17.8 | 0.4 |
| 2024-Oct-23 Wed | 5.71 | 5.79 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Oct-22 Tue | ### | 5.78 | ### | 5.77 | 35,948 | 103,889 | 87.3 | 87.3 | 0.4 |
| 2024-Oct-21 Mon | 5.8 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-18 Fri | 5.8 | 5.81 | ### | ### | 33,345 | ### | 16.6 | 16.6 | 0.0 |
| 2024-Oct-17 Thu | 5.88 | ### | 5.74 | 5.77 | 22,327 | 64,078 | 19.3 | 19.3 | 0.4 |
| 2024-Oct-16 Wed | 5.85 | ### | 5.8 | 5.82 | 41,457 | 120,225 | 36.0 | 36.0 | 0.4 |
| 2024-Oct-15 Tue | 5.8 | ### | 5.79 | 5.85 | 73.5 | 73.5 | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | 5.77 | 5.8 | 69,871 | 201,577 | ### | ### | 0.4 |
| 2024-Oct-11 Fri | 5.74 | ### | 5.74 | ### | 87.1 | 87.1 | 0.0 | ||
| 2024-Oct-10 Thu | ### | 5.75 | ### | 5.74 | 90,022 | ### | ### | ### | 0.4 |
| 2024-Oct-09 Wed | 5.56 | ### | ### | ### | 124,956 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | 5.59 | ### | 34,528 | ### | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 5.7 | 5.88 | ### | ### | 89,155 | ### | 22.8 | 22.8 | 0.0 |
| 2024-Oct-04 Fri | ### | 5.74 | 5.59 | 5.73 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 5.51 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | 5.58 | ### | 5.45 | 5.55 | 30,482 | ### | 32.8 | 32.8 | ### |
| 2024-Oct-01 Tue | 5.5 | ### | 5.5 | 5.58 | 80.5 | 80.5 | 0.4 | ||
| 2024-Sep-30 Mon | ### | ### | 5.55 | ### | 297,122 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 5.55 | 5.71 | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | 5.5 | 5.28 | 5.5 | 54,281 | 292,574 | 83.9 | 83.9 | 0.4 |
| 2024-Sep-25 Wed | ### | 5.49 | 5.26 | ### | 67,374 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Sep-24 Tue | 5.7 | 5.7 | 5.55 | ### | 63,959 | ### | 19.6 | 19.6 | 0.0 |
| 2024-Sep-23 Mon | ### | ### | 5.55 | ### | 52,586 | 145,926 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | ### | 5.7 | ### | ### | 14,847 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 5.7 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 5.71 | 5.79 | ### | 5.71 | 151,783 | ### | 70.4 | 70.4 | 0.4 |
| 2024-Sep-16 Mon | 5.7 | 5.71 | ### | ### | 28,526 | 81,441 | 33.7 | 33.7 | 0.0 |
| 2024-Sep-13 Fri | 5.72 | 5.76 | ### | 5.71 | 49,778 | ### | 33.5 | 33.5 | 0.4 |
| 2024-Sep-12 Thu | ### | 5.75 | ### | 5.7 | ### | ### | 0.4 | ||
| 2024-Sep-11 Wed | 5.58 | 5.75 | 5.58 | ### | 98,577 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | ### | ### | 5.54 | ### | 51,349 | ### | ### | ### | 0.0 |
| 2024-Sep-09 Mon | 5.59 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | 5.51 | ### | 5.51 | ### | 40,826 | 112,475 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 5.58 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | 5.59 | ### | 5.525 | 5.54 | 48,528 | 134,058 | ### | ### | 0.4 |
| 2024-Sep-03 Tue | 5.51 | ### | 5.51 | ### | 262,554 | ### | 83.2 | 83.2 | 0.0 |
| 2024-Sep-02 Mon | 5.59 | ### | 5.57 | 5.59 | 67.8 | 67.8 | ### | ||
| 2024-Aug-30 Fri | 5.55 | ### | 5.5 | 5.59 | 61,671 | ### | 64.1 | 64.1 | ### |
| 2024-Aug-29 Thu | 5.58 | 5.59 | 5.52 | 5.57 | ### | ### | 0.4 | ||
| 2024-Aug-28 Wed | ### | 5.675 | 5.54 | 5.56 | 88,846 | ### | 21.3 | 21.3 | 0.4 |
| 2024-Aug-27 Tue | ### | 5.7 | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 5.55 | ### | 5.5 | ### | 98,429 | 270,679 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 5.42 | 5.54 | ### | 5.54 | 86,555 | 239,757 | ### | ### | 0.4 |
| 2024-Aug-22 Thu | 5.46 | 5.58 | ### | 5.44 | 242,752 | 677,278 | 33.7 | 33.7 | 0.4 |
| 2024-Aug-21 Wed | ### | 5.44 | ### | 5.44 | ### | ### | 0.4 | ||
| 2024-Aug-20 Tue | 5 | ### | ### | ### | 67,229 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Aug-19 Mon | ### | 5 | ### | 5 | 80.1 | 80.1 | 0.4 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | 4.87 | 5 | 4.87 | ### | 75,942 | 374,773 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 4.84 | ### | 36.3 | 36.3 | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | 4.84 | 4.88 | 31,752 | ### | 23.4 | 23.4 | 0.3 |
| 2024-Aug-09 Fri | ### | ### | 4.875 | ### | 60,553 | ### | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | 4.89 | ### | ### | ### | ||
| 2024-Aug-07 Wed | 4.89 | ### | 4.85 | 4.85 | 77,646 | ### | ### | ### | ### |
| 2024-Aug-06 Tue | 4.86 | ### | 4.85 | ### | 65.7 | 65.7 | 0.0 | ||
| 2024-Aug-05 Mon | 5 | 5 | 4.85 | 4.88 | 46.0 | 46.0 | 0.3 | ||
| 2024-Aug-02 Fri | ### | 5 | ### | 5 | 38,981 | 97,452 | 84.4 | 84.4 | 0.4 |
| 2024-Aug-01 Thu | ### | 5 | ### | ### | 20,881 | ### | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | 4.87 | ### | 4.77 | 4.88 | 94,777 | 226,043 | 71.3 | 71.3 | 0.3 |
| 2024-Jul-29 Mon | ### | ### | 4.83 | 4.87 | ### | ### | 0.3 | ||
| 2024-Jul-26 Fri | 4.86 | 4.88 | 4.745 | 4.88 | 72.7 | 72.7 | 0.3 | ||
| 2024-Jul-25 Thu | ### | ### | ### | 4.85 | 71,422 | 0 | ### | ### | ### |
| 2024-Jul-24 Wed | ### | ### | 4.81 | 4.88 | 205,247 | ### | ### | ### | 0.3 |
| 2024-Jul-23 Tue | 4.84 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 4.89 | 4.89 | 4.8 | 4.8 | 11,145 | ### | ### | ### | 0.3 |
| 2024-Jul-19 Fri | ### | ### | 4.81 | 4.85 | 23.9 | 23.9 | ### | ||
| 2024-Jul-18 Thu | 4.81 | ### | ### | ### | 37,258 | 0 | 84.6 | 84.6 | 0.0 |
| 2024-Jul-17 Wed | 4.75 | 4.86 | 4.75 | 4.8 | 100,952 | 485,074 | 75.9 | 75.9 | 0.3 |
| 2024-Jul-16 Tue | ### | ### | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2024-Jul-15 Mon | 4.85 | ### | 4.72 | ### | 46,777 | ### | ### | ### | 0.0 |
| 2024-Jul-12 Fri | 4.8 | 4.86 | 4.72 | 4.75 | 20.6 | 20.6 | ### | ||
| 2024-Jul-11 Thu | ### | 4.87 | 4.74 | 4.8 | 72.6 | 72.6 | 0.3 | ||
| 2024-Jul-10 Wed | ### | 4.79 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | ### | 4.72 | ### | 4.7 | 81.3 | 81.3 | 0.3 | ||
| 2024-Jul-08 Mon | ### | 4.72 | ### | 4.71 | 22,127 | ### | 78.2 | 78.2 | ### |
| 2024-Jul-05 Fri | ### | 4.72 | ### | 4.72 | 82.5 | 82.5 | 0.3 | ||
| 2024-Jul-04 Thu | 4.72 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | 4.72 | ### | ### | 2,684 | ### | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 26,782 | 0 | 32.3 | 32.3 | 0.0 |
| 2024-Jul-01 Mon | ### | 4.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | ### | 4.73 | ### | 4.73 | ### | ### | 0.3 | ||
| 2024-Jun-27 Thu | 4.57 | 4.75 | 4.57 | 4.75 | 88.0 | 88.0 | ### | ||
| 2024-Jun-26 Wed | ### | ### | 4.58 | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | 4.57 | ### | 17,443 | 39,857 | 65.3 | 65.3 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | 4.59 | ### | 38,673 | 88,754 | 84.0 | 84.0 | 0.0 |
| 2024-Jun-21 Fri | 4.78 | 4.78 | 4.57 | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | 4.8 | 4.55 | 4.8 | ### | ### | 0.3 | ||
| 2024-Jun-19 Wed | 4.56 | ### | 4.52 | ### | 25,958 | ### | ### | ### | 0.0 |
| 2024-Jun-18 Tue | ### | ### | 4.545 | 4.55 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 4.52 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | 4.5 | 4.57 | 4.46 | 4.51 | 12,183 | ### | ### | ### | 0.3 |
| 2024-Jun-13 Thu | 4.48 | ### | 4.48 | 4.5 | 12,987 | ### | 75.7 | 75.7 | ### |
| 2024-Jun-12 Wed | 4.58 | 4.58 | 4.42 | 4.49 | ### | ### | ### | ||
| 2024-Jun-11 Tue | ### | ### | 4.47 | 4.58 | 42,643 | ### | ### | ### | 0.3 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2024-Jun-06 Thu | 4.55 | ### | 4.5 | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Jun-05 Wed | 4.48 | 4.54 | 4.48 | 4.54 | 80.9 | 80.9 | 0.3 | ||
| 2024-Jun-04 Tue | 4.5 | 4.5 | 4.45 | 4.48 | 5,572 | ### | 39.9 | 39.9 | ### |
| 2024-Jun-03 Mon | 4.4 | 4.5 | 4.4 | 4.5 | 25,258 | ### | 86.2 | 86.2 | ### |
| 2024-May-31 Fri | ### | 4.44 | ### | ### | 18,556 | ### | 30.5 | 30.5 | 0.0 |
| 2024-May-30 Thu | 4.4 | 4.45 | ### | ### | 16,451 | ### | ### | ### | 0.0 |
| 2024-May-29 Wed | 4.49 | 4.49 | ### | 4.41 | 24.4 | 24.4 | ### | ||
| 2024-May-28 Tue | 4.52 | 4.52 | ### | 4.49 | 35.1 | 35.1 | ### | ||
| 2024-May-27 Mon | 4.46 | 4.47 | ### | 4.41 | 15,241 | ### | 27.0 | 27.0 | ### |
| 2024-May-24 Fri | ### | 4.46 | ### | 4.46 | 1,974 | ### | ### | ### | 0.3 |
| 2024-May-23 Thu | 4.4 | 4.46 | ### | 4.44 | 12,047 | ### | 75.8 | 75.8 | 0.3 |
| 2024-May-22 Wed | 4.59 | 4.59 | ### | 4.41 | 77,527 | 177,924 | ### | ### | ### |
| 2024-May-21 Tue | ### | ### | 4.57 | 4.57 | 5,222 | ### | ### | ### | ### |
| 2024-May-20 Mon | ### | ### | 4.57 | ### | 65.3 | 65.3 | 0.0 | ||
| 2024-May-17 Fri | ### | ### | ### | ### | 22,875 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | 4.74 | 4.74 | ### | ### | 310,351 | ### | 21.4 | 21.4 | 0.0 |
| 2024-May-15 Wed | ### | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 4.57 | ### | 4.57 | ### | 4,385 | ### | 83.6 | 83.6 | 0.0 |
| 2024-May-10 Fri | ### | ### | 4.57 | 4.57 | 28.2 | 28.2 | ### | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 13,677 | 0 | ### | ### | 0.0 |
| 2024-May-08 Wed | 4.72 | 4.75 | ### | ### | 10,228 | ### | ### | ### | 0.0 |
| 2024-May-07 Tue | ### | 4.75 | ### | 4.75 | 69,957 | 166,147 | ### | ### | ### |
| 2024-May-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 4.72 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-May-01 Wed | 4.72 | 4.73 | ### | ### | 4,870 | ### | 35.7 | 35.7 | 0.0 |
| 2024-Apr-30 Tue | 4.55 | 4.75 | 4.55 | 4.75 | 130,380 | ### | 90.9 | 90.9 | ### |
| 2024-Apr-29 Mon | 4.52 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-Apr-26 Fri | 4.5 | 4.52 | 4.46 | 4.52 | 26,685 | ### | ### | ### | 0.3 |
| 2024-Apr-24 Wed | 4.52 | 4.52 | 4.46 | 4.46 | ### | ### | 0.3 | ||
| 2024-Apr-23 Tue | 4.48 | 4.54 | 4.48 | 4.51 | 32,984 | 148,757 | ### | ### | 0.3 |
| 2024-Apr-22 Mon | 4.55 | 4.55 | 4.49 | 4.5 | 20,580 | 93,021 | 24.8 | 24.8 | ### |
| 2024-Apr-19 Fri | 4.54 | 4.58 | 4.47 | 4.5 | 38,281 | 173,221 | 35.5 | 35.5 | ### |
| 2024-Apr-18 Thu | 4.52 | 4.54 | 4.49 | 4.53 | 65.5 | 65.5 | ### | ||
| 2024-Apr-17 Wed | 4.5 | 4.57 | 4.49 | 4.52 | 14,040 | ### | 70.7 | 70.7 | 0.3 |
| 2024-Apr-16 Tue | 4.54 | 4.54 | 4.46 | 4.49 | 41.6 | 41.6 | ### | ||
| 2024-Apr-15 Mon | 4.59 | ### | 4.53 | 4.54 | 32.4 | 32.4 | 0.3 | ||
| 2024-Apr-12 Fri | ### | 4.7 | 4.59 | 4.59 | 24,241 | ### | ### | ### | 0.3 |
| 2024-Apr-11 Thu | ### | ### | 4.58 | ### | 59.9 | 59.9 | 0.0 | ||
| 2024-Apr-10 Wed | 4.675 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 4.685 | 4.7 | ### | ### | 35,973 | ### | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 4.72 | ### | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Apr-05 Fri | 4.7 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 4.71 | 4.74 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Apr-03 Wed | 4.8 | 4.8 | ### | 4.78 | 42,474 | ### | ### | ### | ### |
| 2024-Apr-02 Tue | ### | 4.85 | ### | 4.83 | 90,982 | ### | 85.2 | 85.2 | 0.3 |
| 2024-Mar-28 Thu | ### | 4.85 | ### | 4.8 | 77.7 | 77.7 | 0.3 | ||
| 2024-Mar-27 Wed | 4.7 | 4.77 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Mar-26 Tue | 4.8 | 4.8 | ### | ### | 57,840 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 4.82 | ### | 4.71 | 4.76 | 16,654 | 39,220 | 24.9 | 24.9 | ### |
| 2024-Mar-22 Fri | ### | ### | 4.79 | 4.81 | ### | ### | ### | ||
| 2024-Mar-21 Thu | ### | ### | 4.77 | ### | 47,152 | 112,457 | 84.2 | 84.2 | 0.0 |
| 2024-Mar-20 Wed | 4.72 | ### | 4.72 | 4.84 | 86.6 | 86.6 | 0.3 | ||
| 2024-Mar-19 Tue | 4.72 | 4.78 | ### | 4.72 | 199,083 | ### | ### | ### | 0.3 |
| 2024-Mar-18 Mon | 4.77 | 4.77 | 4.7 | 4.71 | 5,352 | 25,341 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | 4.79 | ### | 4.79 | 25,853 | ### | 87.5 | 87.5 | 0.3 |
| 2024-Mar-14 Thu | 4.74 | 4.74 | ### | ### | 12,346 | ### | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 4.7 | 4.73 | ### | ### | 50,286 | 118,926 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 4.78 | 4.78 | ### | ### | 15,378 | 36,753 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 4.75 | 4.79 | ### | 4.79 | ### | ### | 0.3 | ||
| 2024-Mar-08 Fri | 4.7 | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2024-Mar-07 Thu | ### | 4.75 | ### | 4.71 | 26,724 | ### | 71.0 | 71.0 | ### |
| 2024-Mar-06 Wed | 4.71 | 4.74 | ### | ### | 212,185 | 502,878 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 4.71 | 4.75 | ### | 4.75 | 28,880 | ### | ### | ### | ### |
| 2024-Mar-04 Mon | 4.7 | 4.79 | 4.655 | 4.71 | 19,976 | ### | 69.9 | 69.9 | ### |
| 2024-Mar-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | ### | ### | 14,341 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 4.74 | 4.76 | ### | 4.75 | 41,859 | 99,624 | 67.2 | 67.2 | ### |
| 2024-Feb-27 Tue | 4.85 | 4.85 | ### | 4.76 | ### | ### | ### | ||
| 2024-Feb-26 Mon | 4.75 | 4.79 | 4.75 | 4.77 | 53,374 | ### | 74.8 | 74.8 | ### |
| 2024-Feb-23 Fri | 4.84 | 4.85 | 4.75 | 4.75 | 39,759 | 190,843 | ### | ### | ### |
| 2024-Feb-22 Thu | 4.86 | 4.86 | 4.5 | 4.8 | ### | ### | 0.3 | ||
| 2024-Feb-21 Wed | ### | 4.845 | ### | 4.76 | 85.8 | 85.8 | ### | ||
| 2024-Feb-20 Tue | 4.53 | ### | 4.53 | 4.54 | 7,872 | ### | 70.8 | 70.8 | 0.3 |
| 2024-Feb-19 Mon | 4.58 | ### | 4.51 | 4.53 | 15,159 | 34,183 | ### | ### | ### |
| 2024-Feb-16 Fri | 4.74 | 4.74 | 4.54 | 4.54 | 83,882 | ### | 8.0 | 8.0 | 0.3 |
| 2024-Feb-15 Thu | 4.74 | 4.74 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2024-Feb-14 Wed | ### | 4.74 | ### | 4.74 | 11,081 | ### | ### | ### | 0.3 |
| 2024-Feb-13 Tue | ### | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 4.74 | 4.74 | ### | 4.74 | 73.2 | 73.2 | 0.3 | ||
| 2024-Feb-09 Fri | 4.7 | 4.74 | 4.7 | 4.71 | 14,627 | ### | 69.4 | 69.4 | ### |
| 2024-Feb-08 Thu | 4.72 | 4.74 | 4.7 | 4.74 | 6,345 | 29,948 | 71.7 | 71.7 | 0.3 |
| 2024-Feb-07 Wed | 4.74 | 4.74 | ### | 4.74 | 56,184 | 133,156 | 64.4 | 64.4 | 0.3 |
| 2024-Feb-06 Tue | ### | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 4.76 | 4.76 | ### | ### | 46,952 | 111,745 | 23.6 | 23.6 | 0.0 |
| 2024-Feb-02 Fri | 4.79 | 4.81 | 4.76 | 4.76 | 1,887 | 9,029 | ### | ### | ### |
| 2024-Feb-01 Thu | 4.85 | 4.85 | 4.75 | 4.76 | 43,776 | 210,124 | 23.0 | 23.0 | ### |
| 2024-Jan-31 Wed | ### | ### | 4.79 | 4.84 | ### | ### | 0.3 | ||
| 2024-Jan-30 Tue | 4.82 | 4.87 | ### | 4.85 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 4.84 | 4.86 | 4.81 | 4.82 | 36.0 | 36.0 | 0.3 | ||
| 2024-Jan-25 Thu | 4.79 | 4.87 | 4.79 | 4.86 | ### | ### | 0.3 | ||
| 2024-Jan-24 Wed | 4.86 | 4.88 | 4.78 | 4.88 | 47,043 | ### | ### | ### | 0.3 |
| 2024-Jan-23 Tue | 4.83 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 4.82 | ### | 4.82 | ### | 7,289 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 4.85 | ### | 4.83 | 4.86 | 8,171 | ### | ### | ### | 0.3 |
| 2024-Jan-18 Thu | ### | ### | 4.83 | 4.84 | 23,644 | ### | 29.5 | 29.5 | 0.3 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 8,359 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | 4.86 | ### | 35,650 | 86,629 | 70.3 | 70.3 | 0.0 |
| 2024-Jan-10 Wed | 4.85 | ### | 4.85 | ### | 83.6 | 83.6 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 4.8 | 4.89 | 35.2 | 35.2 | ### | ||
| 2024-Jan-08 Mon | 4.87 | ### | 4.83 | ### | 10,876 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | 4.85 | ### | 4.83 | ### | 25,046 | 60,486 | 80.5 | 80.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 4.83 | 4.87 | 53,371 | ### | 25.8 | 25.8 | 0.3 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Dec-28 Thu | ### | 5 | ### | ### | 11,877 | ### | 64.7 | 64.7 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | 4.86 | 4.86 | 23.5 | 23.5 | 0.3 | ||
| 2023-Dec-22 Fri | 4.83 | ### | 4.75 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 4.86 | ### | 24,678 | ### | 77.6 | 77.6 | 0.0 |
| 2023-Dec-20 Wed | ### | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | 4.75 | 4.85 | 17.8 | 17.8 | ### | ||
| 2023-Dec-18 Mon | 4.83 | ### | 4.75 | ### | 23,880 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Dec-15 Fri | 4.76 | 4.87 | ### | 4.78 | 68.0 | 68.0 | ### | ||
| 2023-Dec-14 Thu | 4.78 | 4.83 | 4.76 | 4.79 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | ### | ### | ### | 4.81 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 4.76 | 4.78 | ### | 4.7 | 40,429 | 96,625 | 29.5 | 29.5 | 0.3 |
| 2023-Dec-11 Mon | 4.77 | 4.79 | ### | 4.74 | 23,852 | 57,125 | ### | ### | 0.3 |
| 2023-Dec-08 Fri | 4.82 | 4.82 | 4.72 | 4.77 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 4.72 | 4.82 | ### | 4.82 | 54,982 | ### | 82.5 | 82.5 | 0.3 |
| 2023-Dec-06 Wed | 4.73 | 4.82 | ### | 4.75 | 60.4 | 60.4 | ### | ||
| 2023-Dec-05 Tue | ### | 4.82 | 4.55 | 4.82 | ### | ### | 0.3 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | ### | 4.72 | ### | ### | 40,871 | 96,455 | 33.0 | 33.0 | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | ### | 35,150 | 0 | 68.7 | 68.7 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | 4.72 | ### | ### | 12,655 | ### | 70.8 | 70.8 | 0.0 |
| 2023-Nov-27 Mon | 4.75 | 4.79 | ### | ### | 51,820 | ### | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 4.77 | 4.775 | 4.73 | 4.75 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 4.7 | 4.8 | 4.7 | 4.8 | 87.6 | 87.6 | 0.3 | ||
| 2023-Nov-22 Wed | ### | 4.7 | ### | ### | 18,246 | 42,878 | 41.9 | 41.9 | 0.0 |
| 2023-Nov-21 Tue | 4.75 | 4.75 | ### | ### | 78,159 | 185,627 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 4.8 | 4.8 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-Nov-17 Fri | 4.86 | ### | 4.78 | 4.8 | 44,557 | ### | ### | ### | 0.3 |
| 2023-Nov-16 Thu | 4.88 | ### | 4.86 | ### | 37,353 | ### | ### | ### | 0.0 |
| 2023-Nov-15 Wed | ### | ### | 4.83 | 4.88 | ### | ### | 0.3 | ||
| 2023-Nov-14 Tue | 4.85 | 4.88 | ### | 4.8 | 100,251 | ### | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 4.89 | 4.89 | 4.77 | 4.85 | 19,776 | ### | 36.2 | 36.2 | ### |
| 2023-Nov-10 Fri | 4.85 | 4.85 | 4.785 | 4.8 | 27,522 | 132,587 | 27.6 | 27.6 | 0.3 |
| 2023-Nov-09 Thu | 4.82 | ### | 4.75 | 4.85 | ### | ### | ### | ||
| 2023-Nov-08 Wed | ### | 4.82 | ### | 4.82 | 62,457 | 150,521 | ### | ### | 0.3 |
| 2023-Nov-07 Tue | ### | ### | 4.57 | 4.59 | ### | ### | 0.3 | ||
| 2023-Nov-06 Mon | ### | ### | 4.545 | ### | 7,681 | 17,455 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 4.57 | ### | 4.55 | ### | 31,555 | 71,787 | 67.4 | 67.4 | 0.0 |
| 2023-Nov-02 Thu | 4.5 | ### | 4.46 | 4.55 | 72.7 | 72.7 | 0.3 | ||
| 2023-Nov-01 Wed | 4.4 | 4.5 | 4.385 | 4.5 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 4.5 | 4.5 | ### | 4.43 | 29,483 | ### | 26.8 | 26.8 | ### |
| 2023-Oct-30 Mon | ### | 4.43 | 4.2 | ### | 60,853 | 262,580 | 75.1 | 75.1 | 0.0 |
| 2023-Oct-27 Fri | 4.27 | ### | 4.23 | ### | 29,285 | ### | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | ### | 4.28 | 4.29 | ### | ### | ### | ||
| 2023-Oct-25 Wed | ### | ### | 4.29 | ### | 12,170 | ### | 76.6 | 76.6 | 0.0 |
| 2023-Oct-24 Tue | ### | 4.41 | 4.29 | ### | 36,977 | 160,849 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | 4.42 | 4.46 | 4.24 | ### | 41,341 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Oct-20 Fri | 4.41 | 4.5 | 4.41 | 4.42 | 47,677 | ### | 71.9 | 71.9 | 0.3 |
| 2023-Oct-19 Thu | 4.49 | 4.51 | 4.41 | 4.43 | ### | ### | ### | ||
| 2023-Oct-18 Wed | 4.41 | 4.55 | 4.41 | 4.55 | 17,772 | ### | ### | ### | 0.3 |
| 2023-Oct-17 Tue | 4.54 | 4.58 | 4.41 | 4.42 | 50,886 | ### | 17.6 | 17.6 | 0.3 |
| 2023-Oct-16 Mon | 4.57 | ### | 4.55 | 4.55 | 67,388 | ### | ### | ### | 0.3 |
| 2023-Oct-13 Fri | ### | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 52,749 | 0 | 74.4 | 74.4 | 0.0 |
| 2023-Oct-11 Wed | ### | 4.7 | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2023-Oct-10 Tue | 4.53 | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 4.55 | 4.57 | 4.53 | 4.53 | 10,322 | ### | ### | ### | ### |
| 2023-Oct-06 Fri | 4.44 | 4.58 | 4.44 | 4.51 | 85.1 | 85.1 | 0.3 | ||
| 2023-Oct-05 Thu | 4.43 | 4.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | 4.5 | 4.5 | 4.41 | 4.43 | 30.5 | 30.5 | ### | ||
| 2023-Oct-03 Tue | ### | ### | 4.43 | 4.5 | 23.8 | 23.8 | ### | ||
| 2023-Oct-02 Mon | ### | ### | 4.51 | 4.57 | 23.6 | 23.6 | ### | ||
| 2023-Sep-29 Fri | 4.51 | 4.55 | 4.485 | 4.55 | 52,452 | 236,951 | 71.3 | 71.3 | 0.3 |
| 2023-Sep-28 Thu | ### | ### | 4.5 | 4.53 | 12.9 | 12.9 | ### | ||
| 2023-Sep-27 Wed | 4.55 | 4.58 | 4.53 | 4.55 | 68.1 | 68.1 | 0.3 | ||
| 2023-Sep-26 Tue | 4.71 | 4.71 | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2023-Sep-25 Mon | ### | 4.74 | ### | 4.74 | 86.1 | 86.1 | 0.3 | ||
| 2023-Sep-22 Fri | 4.87 | 4.87 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 4.87 | 4.57 | 4.87 | ### | ### | 0.3 | ||
| 2023-Sep-20 Wed | 4.56 | 4.71 | 4.55 | ### | 70,887 | ### | 85.0 | 85.0 | 0.0 |
| 2023-Sep-19 Tue | 4.72 | 4.72 | 4.54 | 4.57 | ### | ### | ### | ||
| 2023-Sep-18 Mon | 4.71 | 4.85 | 4.7 | 4.74 | 79.8 | 79.8 | 0.3 | ||
| 2023-Sep-15 Fri | ### | ### | 4.73 | 4.76 | 11.7 | 11.7 | ### | ||
| 2023-Sep-14 Thu | ### | ### | 4.89 | 4.89 | 34,386 | 84,073 | ### | ### | ### |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Sep-12 Tue | 5.29 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 5.27 | ### | ### | ### | 43,358 | 0 | 77.1 | 77.1 | 0.0 |
| 2023-Sep-08 Fri | 5.24 | 5.29 | ### | 5.29 | ### | ### | 0.4 | ||
| 2023-Sep-07 Thu | 5.24 | 5.24 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2023-Sep-05 Tue | ### | ### | ### | 5.23 | 32,385 | 0 | ### | ### | ### |
| 2023-Sep-04 Mon | ### | ### | 5.25 | ### | 19,253 | ### | 70.2 | 70.2 | 0.0 |
| 2023-Sep-01 Fri | ### | ### | 5.26 | ### | 28,928 | 76,080 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 5.24 | 5.42 | 5.24 | ### | 82.0 | 82.0 | 0.0 | ||
| 2023-Aug-30 Wed | ### | 5.29 | ### | 5.26 | ### | ### | 0.4 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 63,644 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-Aug-28 Mon | ### | 5.2 | ### | ### | 30,728 | ### | ### | ### | 0.0 |
| 2023-Aug-25 Fri | 5.23 | 5.24 | ### | 5.21 | 20,154 | ### | ### | ### | 0.4 |
| 2023-Aug-24 Thu | 5.55 | 5.55 | ### | 5.2 | 110,426 | ### | 5.1 | 5.1 | ### |
| 2023-Aug-23 Wed | ### | ### | ### | ### | 182,083 | 0 | 92.5 | 92.5 | 0.0 |
| 2023-Aug-22 Tue | ### | 5.43 | ### | ### | 18,584 | 50,455 | 74.3 | 74.3 | 0.0 |
| 2023-Aug-21 Mon | 5.52 | 5.52 | 5.26 | ### | 18.5 | 18.5 | 0.0 | ||
| 2023-Aug-18 Fri | 5.52 | 5.52 | 5.28 | 5.5 | 70,320 | 379,728 | ### | ### | 0.4 |
| 2023-Aug-17 Thu | 5.46 | 5.49 | 5.28 | 5.45 | ### | ### | ### | ||
| 2023-Aug-16 Wed | 5.55 | 5.55 | 5.375 | 5.43 | 59,721 | 326,225 | 20.3 | 20.3 | 0.4 |
| 2023-Aug-15 Tue | 5.46 | ### | 5.45 | ### | 184,889 | 503,822 | 90.0 | 90.0 | 0.0 |
| 2023-Aug-14 Mon | 5.26 | 5.45 | 5.26 | 5.45 | 57,979 | 310,477 | 91.3 | 91.3 | ### |
| 2023-Aug-11 Fri | 5.22 | ### | 5.2 | 5.23 | ### | ### | ### | ||
| 2023-Aug-10 Thu | ### | 5.22 | ### | 5.22 | 62,155 | 162,224 | 70.6 | 70.6 | 0.4 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Aug-08 Tue | 5.2 | 5.2 | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Aug-07 Mon | 5.2 | 5.2 | ### | ### | 48,244 | ### | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 5.2 | 5.2 | ### | 5.2 | 50,681 | 131,770 | 67.1 | 67.1 | ### |
| 2023-Aug-03 Thu | ### | 5.23 | ### | 5.2 | 43,646 | ### | ### | ### | ### |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 41,675 | 0 | 78.9 | 78.9 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | ### | ### | 14,881 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | 5 | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Jul-24 Mon | 5 | ### | 5 | ### | 25,453 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 5 | 5 | 31.2 | 31.2 | 0.4 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 66.7 | 66.7 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | 5 | ### | 35,152 | 87,880 | ### | ### | 0.0 |
| 2023-Jul-13 Thu | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | 5 | 207,822 | 0 | ### | ### | 0.4 |
| 2023-Jul-07 Fri | ### | ### | ### | 5 | 24.4 | 24.4 | 0.4 | ||
| 2023-Jul-06 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 50,482 | 0 | 18.3 | 18.3 | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 23,884 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2023-Jun-30 Fri | 5 | ### | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2023-Jun-29 Thu | 4.89 | ### | 4.89 | ### | 103,773 | 253,724 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 4.84 | 4.89 | 33.0 | 33.0 | ### | ||
| 2023-Jun-26 Mon | 4.86 | 4.89 | 4.74 | 4.85 | ### | ### | ### | ||
| 2023-Jun-23 Fri | ### | ### | 4.79 | 4.88 | ### | ### | 0.3 | ||
| 2023-Jun-22 Thu | ### | ### | 4.78 | 4.85 | 44,428 | 106,182 | 36.7 | 36.7 | ### |
| 2023-Jun-21 Wed | ### | ### | 4.85 | ### | 20,750 | ### | 70.1 | 70.1 | 0.0 |
| 2023-Jun-20 Tue | 4.8 | 4.84 | 4.77 | 4.81 | ### | ### | ### | ||
| 2023-Jun-19 Mon | ### | ### | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2023-Jun-16 Fri | 4.81 | ### | 4.81 | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Jun-15 Thu | 4.81 | ### | 4.81 | 4.83 | 75.9 | 75.9 | 0.3 | ||
| 2023-Jun-14 Wed | 4.79 | ### | 4.79 | 4.85 | 98,229 | 235,258 | 81.8 | 81.8 | ### |
| 2023-Jun-13 Tue | 4.84 | ### | ### | 4.8 | ### | ### | 0.3 | ||
| 2023-Jun-09 Fri | 4.87 | ### | 4.83 | ### | 16,075 | 38,821 | 76.1 | 76.1 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | 4.83 | 4.87 | 28,877 | ### | ### | ### | 0.3 |
| 2023-Jun-07 Wed | ### | ### | 4.85 | 4.89 | 28.9 | 28.9 | ### | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | 4.88 | 4.88 | 35,372 | ### | 29.4 | 29.4 | 0.3 |
| 2023-Jun-02 Fri | ### | 4.975 | 4.85 | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Jun-01 Thu | 4.81 | ### | 4.8 | 4.85 | 73.9 | 73.9 | ### | ||
| 2023-May-31 Wed | 4.84 | 4.87 | 4.8 | 4.81 | 62,529 | 302,327 | ### | ### | ### |
| 2023-May-30 Tue | ### | ### | 4.84 | 4.88 | 22,345 | 54,074 | 29.8 | 29.8 | 0.3 |
| 2023-May-29 Mon | ### | ### | 4.88 | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-May-26 Fri | 4.85 | 4.88 | 4.79 | 4.88 | ### | ### | 0.3 | ||
| 2023-May-25 Thu | 4.85 | 4.85 | 4.77 | 4.82 | 37,129 | ### | 36.0 | 36.0 | 0.3 |
| 2023-May-24 Wed | ### | 5 | 4.8 | 4.81 | 68,650 | 336,385 | ### | ### | ### |
| 2023-May-23 Tue | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-May-22 Mon | ### | ### | 4.85 | ### | 37,586 | 91,146 | ### | ### | 0.0 |
| 2023-May-19 Fri | ### | ### | 4.83 | 4.89 | 82,451 | ### | 21.2 | 21.2 | ### |
| 2023-May-18 Thu | ### | ### | 4.82 | 4.83 | 45,822 | ### | 22.1 | 22.1 | 0.3 |
| 2023-May-17 Wed | ### | ### | 4.88 | 4.88 | ### | ### | 0.3 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 70,783 | 0 | 36.2 | 36.2 | 0.0 |
| 2023-May-15 Mon | ### | ### | ### | ### | 58,686 | 0 | 25.4 | 25.4 | 0.0 |
| 2023-May-12 Fri | ### | 5.2 | 5 | ### | 116,482 | 594,058 | 67.8 | 67.8 | 0.0 |
| 2023-May-11 Thu | 4.8 | ### | 4.77 | ### | 177,679 | ### | 91.8 | 91.8 | 0.0 |
| 2023-May-10 Wed | 4.78 | 4.81 | 4.73 | 4.76 | ### | ### | ### | ||
| 2023-May-09 Tue | 4.8 | 4.84 | 4.775 | 4.8 | 73.6 | 73.6 | 0.3 | ||
| 2023-May-08 Mon | 4.82 | 4.84 | 4.78 | 4.8 | 64,752 | 311,457 | ### | ### | 0.3 |
| 2023-May-05 Fri | ### | ### | 4.78 | 4.82 | 94,642 | ### | ### | ### | 0.3 |
| 2023-May-04 Thu | 4.88 | ### | 4.83 | 5 | 86,040 | 207,786 | ### | ### | 0.4 |
| 2023-May-03 Wed | 4.88 | ### | 4.82 | 4.84 | 31.7 | 31.7 | 0.3 | ||
| 2023-May-02 Tue | 4.89 | ### | 4.88 | 4.89 | 76,976 | 187,821 | 76.9 | 76.9 | ### |
| 2023-May-01 Mon | ### | ### | 4.82 | 4.85 | 42,140 | 101,557 | 32.8 | 32.8 | ### |
| 2023-Apr-28 Fri | 4.82 | ### | 4.8 | ### | 80.3 | 80.3 | 0.0 | ||
| 2023-Apr-27 Thu | 4.81 | 4.81 | 4.75 | 4.77 | 49,885 | 238,450 | 28.6 | 28.6 | ### |
| 2023-Apr-26 Wed | 4.85 | ### | 4.8 | 4.82 | 125,153 | ### | ### | ### | 0.3 |
| 2023-Apr-24 Mon | 4.85 | 4.89 | 4.82 | 4.85 | 73,246 | ### | 71.6 | 71.6 | ### |
| 2023-Apr-21 Fri | 4.85 | 4.88 | ### | 4.84 | 67,481 | 164,653 | ### | ### | 0.3 |
| 2023-Apr-20 Thu | 4.82 | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 4.82 | 4.88 | 4.82 | 4.85 | 57,848 | ### | 74.6 | 74.6 | ### |
| 2023-Apr-18 Tue | 4.8 | 4.82 | 4.77 | 4.82 | ### | ### | 0.3 | ||
| 2023-Apr-17 Mon | 4.79 | 4.82 | 4.77 | 4.77 | 34,980 | 167,729 | 37.0 | 37.0 | ### |
| 2023-Apr-14 Fri | ### | 4.84 | ### | 4.77 | ### | ### | ### | ||
| 2023-Apr-13 Thu | 4.51 | ### | 4.48 | ### | 94,358 | ### | ### | ### | 0.0 |
| 2023-Apr-12 Wed | 4.44 | 4.54 | 4.43 | 4.54 | 85.7 | 85.7 | 0.3 | ||
| 2023-Apr-11 Tue | ### | 4.43 | ### | ### | 30,256 | ### | 63.9 | 63.9 | 0.0 |
| 2023-Apr-06 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 4.43 | 4.45 | 4.28 | 4.28 | 903,155 | 3,942,271 | ### | ### | 0.3 |
| 2023-Apr-04 Tue | 4.42 | 4.43 | ### | 4.43 | 78,547 | 173,981 | 68.8 | 68.8 | ### |
| 2023-Apr-03 Mon | 4.42 | 4.42 | ### | 4.4 | 37.2 | 37.2 | 0.3 | ||
| 2023-Mar-31 Fri | ### | 4.47 | ### | 4.44 | 19,144 | 42,786 | 73.0 | 73.0 | 0.3 |
| 2023-Mar-30 Thu | ### | 4.48 | 4.29 | 4.4 | 58,942 | ### | ### | ### | 0.3 |
| 2023-Mar-29 Wed | ### | 4.4 | 4.26 | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-Mar-28 Tue | ### | 4.52 | 4.23 | 4.27 | 43,181 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | 4.45 | ### | 4.41 | 4.45 | 178,121 | 392,756 | ### | ### | 0.3 |
| 2023-Mar-24 Fri | 4.42 | 4.45 | ### | 4.43 | 64.5 | 64.5 | ### | ||
| 2023-Mar-23 Thu | 4.4 | 4.45 | ### | 4.43 | ### | ### | ### | ||
| 2023-Mar-22 Wed | 4.43 | 4.43 | ### | 4.41 | 17,485 | 38,729 | ### | ### | ### |
| 2023-Mar-21 Tue | 4.44 | 4.44 | ### | ### | 30,456 | ### | 23.4 | 23.4 | 0.0 |
| 2023-Mar-20 Mon | 4.4 | 4.49 | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Mar-17 Fri | 4.4 | 4.5 | ### | 4.44 | ### | ### | 0.3 | ||
| 2023-Mar-16 Thu | ### | 4.4 | 4.25 | ### | 38,672 | 167,256 | 85.0 | 85.0 | 0.0 |
| 2023-Mar-15 Wed | 4.29 | 4.44 | 4.29 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Mar-14 Tue | ### | ### | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Mar-13 Mon | ### | 4.43 | 4.28 | 4.29 | ### | ### | ### | ||
| 2023-Mar-10 Fri | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 10,576 | 0 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 4.4 | 4.4 | ### | ### | 20,189 | ### | 27.3 | 27.3 | 0.0 |
| 2023-Mar-07 Tue | ### | 4.41 | ### | ### | 36,840 | ### | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | 4.4 | 4.29 | ### | 45,478 | ### | 29.7 | 29.7 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Mar-02 Thu | 4.51 | 4.51 | 4.27 | ### | 67,677 | ### | 12.2 | 12.2 | 0.0 |
| 2023-Mar-01 Wed | ### | 4.49 | 4.26 | 4.49 | 237,825 | 1,040,484 | ### | ### | ### |
| 2023-Feb-28 Tue | 4.41 | 4.41 | 4.25 | 4.27 | 44,075 | 190,844 | 16.1 | 16.1 | ### |
| 2023-Feb-27 Mon | 4.5 | 4.5 | ### | ### | 48,676 | 109,521 | 20.6 | 20.6 | 0.0 |
| 2023-Feb-24 Fri | 4.54 | 4.58 | 4.43 | 4.56 | 71,941 | ### | 69.3 | 69.3 | 0.3 |
| 2023-Feb-23 Thu | 4.58 | 4.59 | 4.52 | 4.54 | 33,022 | ### | 31.6 | 31.6 | 0.3 |
| 2023-Feb-22 Wed | 4.51 | ### | 4.49 | 4.56 | 94,340 | ### | 78.0 | 78.0 | 0.3 |
| 2023-Feb-21 Tue | 4.49 | 4.53 | 4.46 | 4.53 | 75.3 | 75.3 | ### | ||
| 2023-Feb-20 Mon | 4.48 | 4.55 | 4.4 | 4.41 | 30,055 | ### | ### | ### | ### |
| 2023-Feb-17 Fri | ### | ### | 4.46 | 4.52 | 51,478 | ### | ### | ### | 0.3 |
| 2023-Feb-16 Thu | ### | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2023-Feb-15 Wed | ### | ### | 4.58 | 4.58 | 60,943 | 139,559 | ### | ### | 0.3 |
| 2023-Feb-14 Tue | 4.74 | 4.74 | ### | ### | 77,574 | 183,850 | 25.6 | 25.6 | 0.0 |
| 2023-Feb-13 Mon | 4.79 | 4.79 | ### | ### | 62,388 | ### | ### | ### | 0.0 |
| 2023-Feb-10 Fri | 4.75 | 4.79 | ### | 4.78 | 14,357 | 34,385 | 79.6 | 79.6 | ### |
| 2023-Feb-09 Thu | 4.75 | 4.76 | ### | 4.7 | 33.5 | 33.5 | 0.3 | ||
| 2023-Feb-08 Wed | 4.79 | 4.8 | 4.7 | 4.71 | 22.2 | 22.2 | ### | ||
| 2023-Feb-07 Tue | 4.75 | 4.8 | 4.71 | 4.75 | 46,049 | ### | 75.3 | 75.3 | ### |
| 2023-Feb-06 Mon | 4.82 | 4.86 | ### | ### | 203,172 | ### | ### | ### | 0.0 |
| 2023-Feb-03 Fri | 4.56 | 4.88 | 4.56 | 4.81 | ### | ### | ### | ||
| 2023-Feb-02 Thu | 4.51 | 4.55 | ### | 4.54 | 41,072 | ### | 73.8 | 73.8 | 0.3 |
| 2023-Feb-01 Wed | ### | ### | 4.48 | 4.48 | 23,157 | 51,871 | 19.0 | 19.0 | ### |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 57,640 | 0 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | ### | 4.56 | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Jan-27 Fri | 4.5 | ### | 4.49 | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | 4.46 | ### | 4.46 | ### | 89.6 | 89.6 | 0.0 | ||
| 2023-Jan-24 Tue | 4.47 | 4.56 | 4.46 | 4.53 | 33,123 | 149,384 | 78.2 | 78.2 | ### |
| 2023-Jan-23 Mon | ### | 4.53 | ### | 4.46 | 15,557 | ### | 80.2 | 80.2 | 0.3 |
| 2023-Jan-20 Fri | 4.5 | 4.58 | ### | 4.58 | 25,484 | 58,358 | 82.6 | 82.6 | 0.3 |
| 2023-Jan-19 Thu | 4.49 | 4.5 | 4.42 | 4.46 | 32.2 | 32.2 | 0.3 | ||
| 2023-Jan-18 Wed | 4.5 | 4.53 | 4.47 | 4.47 | 30,726 | ### | 27.9 | 27.9 | ### |
| 2023-Jan-17 Tue | ### | ### | 4.5 | 4.5 | 46,825 | 105,356 | ### | ### | ### |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2023-Jan-13 Fri | ### | 4.72 | ### | ### | 66,520 | 156,987 | 66.6 | 66.6 | 0.0 |
| 2023-Jan-12 Thu | 4.57 | ### | 4.5 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Jan-11 Wed | 4.53 | ### | 4.53 | 4.55 | 42,984 | 97,358 | 64.4 | 64.4 | 0.3 |
| 2023-Jan-10 Tue | 4.59 | ### | 4.44 | 4.52 | 24.9 | 24.9 | 0.3 | ||
| 2023-Jan-09 Mon | 4.55 | ### | 4.51 | 4.55 | ### | ### | 0.3 | ||
| 2023-Jan-06 Fri | ### | ### | 4.5 | 4.55 | ### | ### | 0.3 |
Basic Bottom of Page