End of day Prices (full format), 1200 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 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 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2023-Jan-04 Wed
| ###
| 4.54
| ###
| 4.54
| 42,645
| ###
| ###
| ###
| 0.3 |
2023-Jan-03 Tue
| 4.45
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Dec-30 Fri
| ###
| 4.4
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 4.45
| 4.45
| 4.24
| ###
| 9,123
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 4.55
| 4.27
| 4.41
| 37,781
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 4.2
| ###
| 4.2
| ###
| 30,275
| 63,577
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 4.24
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 4.28
| ###
| 4.25
| ###
| 4,185
| ###
| 90.5
| 90.5
| 0.0 |
2022-Dec-19 Mon
| 4.43
| 4.43
| 4.25
| ###
| 63,451
| 275,377
| 16.2
| 16.2
| 0.0 |
2022-Dec-16 Fri
| 4.26
| 4.52
| 4.25
| 4.43
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| ###
| 4.25
| ###
| 46,270
| 98,323
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 4.4
| 4.4
| ###
| ###
| 22,173
| 48,780
| 23.9
| 23.9
| 0.0 |
2022-Dec-13 Tue
| ###
| 4.44
| 4.28
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Dec-12 Mon
| 4.28
| ###
| 4.26
| ###
| 75,826
| ###
| 87.0
| 87.0
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 4.255
| ###
| 51,751
| ###
| 28.0
| 28.0
| 0.0 |
2022-Dec-08 Thu
| 4.4
| 4.4
| 4.28
| ###
| 16,822
| ###
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 4.47
| 4.47
|
|
| 19.4
| 19.4
| ### |
2022-Dec-05 Mon
| ###
| ###
| 4.54
| ###
| 109,877
| 249,420
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2022-Dec-01 Thu
| 4.47
| 4.57
| 4.47
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Nov-30 Wed
| ###
| 4.51
| ###
| 4.47
|
|
| 78.0
| 78.0
| ### |
2022-Nov-29 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 4.21
| 4.23
| 35,557
| 74,847
| 26.0
| 26.0
| 0.3 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 41,655
| 0
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 4.2
| ###
| 4.145
| ###
| 74,747
| ###
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 21,023
| 0
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 4.2
| ###
| ###
| 73,582
| 154,522
| 85.2
| 85.2
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 41,153
| 0
| 21.0
| 21.0
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| 24,851
| 0
| 22.8
| 22.8
| 0.0 |
2022-Nov-03 Thu
| 4.2
| 4.2
| 4
| 4
|
|
| 9.4
| 9.4
| 0.3 |
2022-Nov-02 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 4
| ###
| ###
| ###
| 33,850
| 0
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2022-Oct-25 Tue
| 3.87
| ###
| 3.87
| ###
| 36,828
| ###
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 3.86
| 3.86
| 59,221
| ###
| ###
| ###
| 0.3 |
2022-Oct-21 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 3.84
| ###
| 167,254
| 321,127
| 77.8
| 77.8
| 0.0 |
2022-Oct-18 Tue
| 3.82
| 3.85
| 3.8
| 3.81
| 73,056
| ###
| ###
| ###
| 0.3 |
2022-Oct-17 Mon
| 3.7
| 3.89
| 3.7
| 3.89
|
|
| 94.7
| 94.7
| 0.3 |
2022-Oct-14 Fri
| ###
| 3.74
| ###
| ###
| 44,886
| ###
| 84.8
| 84.8
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Oct-12 Wed
| 3.73
| 3.73
| 3.54
| 3.56
| 209,346
| 760,972
| ###
| ###
| 0.3 |
2022-Oct-11 Tue
| ###
| ###
| 3.7
| 3.76
|
|
| 6.5
| 6.5
| 0.3 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 60,849
| 0
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 4.2
| ###
| ###
| 48,788
| 102,454
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Oct-05 Wed
| 4.2
| 4.28
| ###
| ###
| 106,871
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 4
| 30,953
| 0
| 88.6
| 88.6
| 0.3 |
2022-Sep-30 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| 4
|
|
| 82.3
| 82.3
| 0.3 |
2022-Sep-28 Wed
| ###
| ###
| 3.87
| ###
| 80,847
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Sep-23 Fri
| 4.21
| 4.21
| ###
| ###
| 96,470
| ###
| 33.2
| 33.2
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 4.22
| 4.24
| 67,588
| ###
| 20.7
| 20.7
| 0.3 |
2022-Sep-20 Tue
| ###
| 4.44
| ###
| 4.43
| 28,687
| 63,685
| 86.9
| 86.9
| ### |
2022-Sep-19 Mon
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 4.49
| 4.49
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-Sep-15 Thu
| 4.43
| 4.45
| ###
| 4.45
| 42,074
| ###
| ###
| ###
| 0.3 |
2022-Sep-14 Wed
| 4.48
| 4.48
| ###
| ###
| 78,348
| ###
| 14.9
| 14.9
| 0.0 |
2022-Sep-13 Tue
| 4.49
| 4.56
| 4.44
| 4.56
|
|
| 77.7
| 77.7
| 0.3 |
2022-Sep-12 Mon
| 4.48
| 4.55
| 4.43
| 4.49
| 69,673
| ###
| 72.2
| 72.2
| ### |
2022-Sep-09 Fri
| 4.47
| ###
| 4.4
| 4.45
| 58,325
| ###
| ###
| ###
| 0.3 |
2022-Sep-08 Thu
| 4.47
| 4.47
| 4.41
| 4.45
|
|
| 28.4
| 28.4
| 0.3 |
2022-Sep-07 Wed
| 4.45
| 4.52
| 4.4
| 4.47
| 211,578
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| 4.54
| ###
| 4.45
| 101,778
| ###
| 88.7
| 88.7
| 0.3 |
2022-Sep-05 Mon
| 4.45
| 4.5
| ###
| ###
| 29,658
| ###
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 4.52
| 4.52
| 4.45
| 4.52
| 39,087
| ###
| ###
| ###
| 0.3 |
2022-Sep-01 Thu
| 4.46
| 4.48
| 4.4
| 4.4
| 47,224
| 209,674
| ###
| ###
| 0.3 |
2022-Aug-31 Wed
| 4.5
| 4.55
| 4.43
| 4.55
| 23,749
| ###
| 67.1
| 67.1
| 0.3 |
2022-Aug-30 Tue
| 4.55
| 4.55
| 4.45
| 4.51
| 15,782
| ###
| ###
| ###
| 0.3 |
2022-Aug-29 Mon
| 4.55
| 4.56
| ###
| 4.56
| 50,450
| 115,025
| 72.3
| 72.3
| 0.3 |
2022-Aug-26 Fri
| 4.46
| 4.55
| ###
| 4.55
| 52,747
| ###
| ###
| ###
| 0.3 |
2022-Aug-25 Thu
| ###
| 4.7
| 4.42
| 4.43
| 81,551
| 371,872
| 10.7
| 10.7
| ### |
2022-Aug-24 Wed
| 4.48
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 4.52
| 4.53
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| ###
| ###
| 4.51
| 4.52
| 55,822
| 125,878
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| 4.55
| ###
| 4.52
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Aug-18 Thu
| 4.52
| 4.57
| 4.47
| 4.5
|
|
| 42.8
| 42.8
| ### |
2022-Aug-17 Wed
| 4.52
| 4.54
| 4.42
| 4.53
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| 4.49
| ###
| 4.45
| 40,850
| ###
| ###
| ###
| 0.3 |
2022-Aug-15 Mon
| ###
| 4.51
| ###
| 4.4
| 53,973
| ###
| 70.2
| 70.2
| 0.3 |
2022-Aug-12 Fri
| 4.5
| 4.52
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2022-Aug-11 Thu
| 4.5
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| 4.47
| 4.55
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2022-Aug-09 Tue
| 4.51
| 4.55
| 4.46
| 4.47
|
|
| 27.7
| 27.7
| ### |
2022-Aug-08 Mon
| 4.5
| 4.55
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Aug-05 Fri
| 4.2
| 4.51
| ###
| 4.49
| 170,255
| 383,925
| 94.4
| 94.4
| ### |
2022-Aug-04 Thu
| 4.2
| 4.245
| ###
| ###
| 154,584
| ###
| 23.1
| 23.1
| 0.0 |
2022-Aug-03 Wed
| ###
| 4.21
| ###
| 4.21
| 53,957
| 113,579
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2022-Jul-29 Fri
| 4.21
| 4.24
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-Jul-28 Thu
| 4.2
| 4.21
| ###
| 4.21
|
|
| 57.9
| 57.9
| ### |
2022-Jul-27 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 4.29
| 4.29
| 4.22
| 4.23
|
|
| 28.1
| 28.1
| 0.3 |
2022-Jul-25 Mon
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2022-Jul-22 Fri
| 4.26
| ###
| 4.25
| 4.25
| 60,446
| 128,447
| ###
| ###
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 108,341
| 0
| 87.1
| 87.1
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 44,680
| 0
| 88.6
| 88.6
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| 4
| 275,544
| 0
| 78.3
| 78.3
| 0.3 |
2022-Jul-18 Mon
| 3.88
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 4
| 3.89
| ###
| 39,941
| ###
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| 3.87
| ###
| 38,621
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 85,922
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 4
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-Jul-07 Thu
| 3.82
| ###
| 3.82
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2022-Jul-06 Wed
| 3.84
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Jul-05 Tue
| ###
| ###
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| 3.76
| 3.85
| 3.75
| 3.85
|
|
| 81.2
| 81.2
| 0.3 |
2022-Jul-01 Fri
| ###
| 3.76
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| 3.7
| 3.8
| ###
| ###
| 92,545
| ###
| 48.7
| 48.7
| 0.0 |
2022-Jun-29 Wed
| 3.7
| 3.86
| 3.7
| 3.73
| 189,620
| ###
| ###
| ###
| ### |
2022-Jun-28 Tue
| 4
| 4
| ###
| 3.89
| 143,926
| 287,852
| 23.2
| 23.2
| 0.3 |
2022-Jun-27 Mon
| 4
| ###
| 3.88
| ###
| 340,378
| ###
| 65.2
| 65.2
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| 3.71
| ###
| ###
| 184,941
| ###
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 3.59
| 3.59
| 43,054
| 77,281
| 40.2
| 40.2
| ### |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 116,949
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 3.45
| 3.59
| 3.43
| 3.56
| 249,547
| ###
| 91.3
| 91.3
| 0.3 |
2022-Jun-17 Fri
| ###
| ###
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2022-Jun-16 Thu
| 3.73
| 3.79
| ###
| ###
| 106,658
| ###
| 20.5
| 20.5
| 0.0 |
2022-Jun-15 Wed
| 3.75
| 3.77
| ###
| 3.71
| 130,187
| ###
| 47.3
| 47.3
| ### |
2022-Jun-14 Tue
| 3.78
| 3.82
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 4.29
| 4.29
| ###
| ###
| 148,441
| ###
| 32.4
| 32.4
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 4.25
| 4.25
| 89,783
| 190,788
| 21.5
| 21.5
| ### |
2022-Jun-07 Tue
| ###
| ###
| 4.2
| 4.25
|
|
| 28.6
| 28.6
| ### |
2022-Jun-06 Mon
| 4.29
| 4.29
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2022-Jun-03 Fri
| 4.25
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2022-Jun-02 Thu
| 4.28
| 4.28
| ###
| 4.22
| 79,386
| 169,886
| ###
| ###
| ### |
2022-Jun-01 Wed
| 4.21
| ###
| 4.21
| 4.28
| 190,076
| ###
| ###
| ###
| 0.3 |
2022-May-31 Tue
| ###
| ###
| 4.24
| 4.24
| 131,552
| ###
| ###
| ###
| 0.3 |
2022-May-30 Mon
| 4.25
| 4.26
| ###
| 4.25
| 114,186
| ###
| 61.2
| 61.2
| ### |
2022-May-27 Fri
| ###
| 4.24
| ###
| 4.22
| 64,078
| 135,845
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| 4.26
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-May-25 Wed
| 4.22
| 4.27
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-May-24 Tue
| 4.25
| 4.26
| 4.2
| 4.24
| 72,540
| 306,844
| 49.5
| 49.5
| 0.3 |
2022-May-23 Mon
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2022-May-20 Fri
| 4.24
| 4.29
| ###
| 4.23
| 45,645
| ###
| 27.2
| 27.2
| 0.3 |
2022-May-19 Thu
| 4.28
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 45,524
| 0
| 32.0
| 32.0
| 0.0 |
2022-May-17 Tue
| 4.24
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| 40.9
| 40.9
| 0.3 |
2022-May-13 Fri
| 4.4
| 4.4
| ###
| ###
| 149,085
| 327,987
| 19.2
| 19.2
| 0.0 |
2022-May-12 Thu
| ###
| 4.24
| ###
| ###
| 152,384
| 323,054
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 4.21
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-May-10 Tue
| 4.25
| 4.29
| ###
| ###
| 175,678
| 376,829
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 4.25
| 4.29
| ###
| ###
| 175,678
| 376,829
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 4.22
| 4.25
|
|
| 25.4
| 25.4
| ### |
2022-May-05 Thu
| ###
| 4.41
| 4.26
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-May-04 Wed
| 4.47
| 4.47
| 4.25
| 4.25
|
|
| 21.6
| 21.6
| ### |
2022-May-03 Tue
| 4.52
| 4.53
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-May-02 Mon
| ###
| ###
| 4.49
| 4.51
| 175,178
| 393,274
| ###
| ###
| 0.3 |
2022-Apr-29 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 123,343
| 0
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| 4.72
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Apr-26 Tue
| 4.85
| 4.85
| 4.675
| 4.7
| 174,477
| 830,946
| ###
| ###
| 0.3 |
2022-Apr-22 Fri
| 4.79
| 4.82
| 4.7
| 4.8
|
|
| 70.4
| 70.4
| 0.3 |
2022-Apr-21 Thu
| 4.88
| 4.88
| 4.76
| 4.77
|
|
| 23.0
| 23.0
| ### |
2022-Apr-20 Wed
| 4.73
| 4.81
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Apr-19 Tue
| 4.73
| 4.73
| ###
| ###
| 297,754
| 704,188
| 26.6
| 26.6
| 0.0 |
2022-Apr-14 Thu
| 4.54
| 4.73
| 4.5
| 4.7
| 859,572
| 3,966,924
| ###
| ###
| 0.3 |
2022-Apr-13 Wed
| 4.48
| 4.51
| 4.44
| 4.45
| 111,182
| ###
| 25.7
| 25.7
| 0.3 |
2022-Apr-12 Tue
| 4.51
| 4.53
| 4.45
| 4.45
| 184,185
| ###
| 38.3
| 38.3
| 0.3 |
2022-Apr-11 Mon
| 4.57
| 4.57
| 4.47
| 4.54
| 1,661,323
| 7,509,179
| 44.3
| 44.3
| 0.3 |
2022-Apr-08 Fri
| ###
| ###
| 4.5
| 4.5
| 50,373
| ###
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Apr-06 Wed
| 4.5
| 4.56
| 4.46
| 4.56
| 170,182
| 767,520
| 81.0
| 81.0
| 0.3 |
2022-Apr-05 Tue
| 4.59
| ###
| 4.48
| 4.48
| 262,381
| ###
| ###
| ###
| ### |
2022-Apr-04 Mon
| 4.73
| 4.73
| 4.58
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2022-Apr-01 Fri
| 4.72
| 4.72
| ###
| ###
| 218,342
| 515,287
| 24.1
| 24.1
| 0.0 |
2022-Mar-31 Thu
| 4.84
| 4.84
| ###
| ###
| 300,654
| 727,582
| 9.3
| 9.3
| 0.0 |
2022-Mar-30 Wed
| 4.88
| ###
| 4.76
| 4.83
| 256,070
| 609,446
| ###
| ###
| 0.3 |
2022-Mar-29 Tue
| 5
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Mar-28 Mon
| 5.23
| 5.23
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
| 277,586
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 5.25
| 5.27
| ###
| 5.22
| 99,876
| 263,173
| ###
| ###
| 0.4 |
2022-Mar-22 Tue
| 5.22
| ###
| ###
| 5.22
| 224,274
| 0
| 66.8
| 66.8
| 0.4 |
2022-Mar-21 Mon
| 5.26
| 5.28
| ###
| 5.2
| 449,054
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| 5
| 5.28
| ###
| 5.28
|
|
| 92.6
| 92.6
| 0.4 |
2022-Mar-17 Thu
| 4.82
| ###
| 4.82
| 5
| 195,621
| 471,446
| ###
| ###
| 0.4 |
2022-Mar-16 Wed
| 4.86
| ###
| 4.72
| 4.77
| 330,120
| 779,083
| 22.1
| 22.1
| ### |
2022-Mar-15 Tue
| ###
| ###
| 4.82
| 4.82
| 322,659
| ###
| ###
| ###
| 0.3 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 180,452
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 4.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 4.54
| 4.59
| ###
| 4.59
| 687,647
| 1,578,149
| 63.2
| 63.2
| 0.3 |
2022-Mar-08 Tue
| 4.82
| 4.82
| 4.59
| ###
| 231,585
| ###
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 4.8
| 4.82
| ###
| 4.82
| 292,176
| 704,144
| ###
| ###
| 0.3 |
2022-Mar-04 Fri
| ###
| 4.73
| 4.54
| 4.72
|
|
| 84.2
| 84.2
| 0.3 |
2022-Mar-03 Thu
| ###
| 4.7
| 4.57
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Mar-02 Wed
| 4.86
| 4.86
| 4.58
| ###
| 379,723
| ###
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 4.76
| ###
| 4.76
| 423,154
| ###
| 72.6
| 72.6
| ### |
2022-Feb-28 Mon
| 4.77
| 4.77
| ###
| ###
| 124,225
| 296,276
| 30.7
| 30.7
| 0.0 |
2022-Feb-25 Fri
| 4.7
| 4.78
| ###
| 4.75
| 97,673
| ###
| ###
| ###
| ### |
2022-Feb-24 Thu
| ###
| ###
| 4.72
| 4.72
| 161,021
| ###
| 29.8
| 29.8
| 0.3 |
2022-Feb-23 Wed
| ###
| ###
| 4.85
| ###
| 82,279
| 199,526
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 4.79
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2022-Feb-18 Fri
| ###
| 5.2
| ###
| ###
| 115,648
| 300,684
| 20.1
| 20.1
| 0.0 |
2022-Feb-17 Thu
| ###
| 5.24
| ###
| ###
| 172,441
| ###
| 79.2
| 79.2
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 72,923
| 0
| 30.1
| 30.1
| 0.0 |
2022-Feb-15 Tue
| ###
| 5.2
| ###
| ###
| 141,981
| 369,150
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 79,172
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2022-Feb-10 Thu
| 5.25
| 5.285
| 5.23
| 5.27
| 336,925
| 1,771,383
| 70.7
| 70.7
| ### |
2022-Feb-09 Wed
| 5.2
| 5.24
| ###
| ###
| 94,189
| 246,775
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 5.27
| ###
| 5.23
|
|
| 71.6
| 71.6
| ### |
2022-Feb-07 Mon
| ###
| 5.21
| ###
| ###
| 145,672
| 379,475
| 72.4
| 72.4
| 0.0 |
2022-Feb-04 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 64,043
| 0
| 39.6
| 39.6
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 77,142
| 0
| 29.8
| 29.8
| 0.0 |
2022-Feb-01 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Jan-31 Mon
| ###
| 5.25
| 5.085
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 5
| ###
| 235,870
| 589,675
| 59.0
| 59.0
| 0.0 |
2022-Jan-27 Thu
| 5.4
| 5.41
| ###
| ###
| 213,256
| 576,857
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 5.21
| 93,951
| 0
| 47.5
| 47.5
| 0.4 |
2022-Jan-24 Mon
| ###
| ###
| 5.26
| ###
| 87,971
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 5.55
| 5.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 5.5
| 5.59
| 5.4
| 5.59
|
|
| 75.0
| 75.0
| ### |
2022-Jan-19 Wed
| ###
| ###
| 5.46
| 5.49
|
|
| 24.2
| 24.2
| 0.4 |
2022-Jan-18 Tue
| 5.51
| 5.56
| 5.45
| 5.56
| 49,882
| ###
| 73.5
| 73.5
| 0.4 |
2022-Jan-17 Mon
| 5.45
| 5.51
| ###
| 5.51
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 5.49
| 5.5
| ###
| 5.41
| 129,724
| 356,741
| 25.3
| 25.3
| ### |
2022-Jan-13 Thu
| 5.5
| 5.54
| 5.44
| 5.47
| 51,026
| ###
| 34.4
| 34.4
| ### |
2022-Jan-12 Wed
| 5.5
| ###
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2022-Jan-11 Tue
| 5.57
| ###
| 5.52
| 5.53
|
|
| 34.3
| 34.3
| ### |
2022-Jan-10 Mon
| 5.52
| ###
| 5.5
| 5.55
| 52,077
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 5.47
| ###
| 5.47
| 5.5
|
|
| 70.5
| 70.5
| 0.4 |
2022-Jan-06 Thu
| 5.46
| 5.47
| 5.41
| 5.47
|
|
| 83.4
| 83.4
| ### |
2022-Jan-05 Wed
| 5.45
| 5.49
| 5.42
| 5.45
| 93,941
| 512,448
| 70.5
| 70.5
| ### |
2022-Jan-04 Tue
| 5.42
| 5.47
| ###
| 5.47
| 92,273
| ###
| ###
| ###
| ### |
2021-Dec-31 Fri
| 5.47
| 5.47
| 5.41
| 5.43
| 32,653
| ###
| 27.6
| 27.6
| 0.4 |
2021-Dec-30 Thu
| 5.47
| 5.48
| 5.425
| 5.46
| 56,787
| ###
| ###
| ###
| ### |
2021-Dec-29 Wed
| 5.44
| 5.5
| 5.44
| 5.46
|
|
| 56.8
| 56.8
| ### |
2021-Dec-24 Fri
| 5.41
| 5.43
| 5.4
| 5.41
| 23,584
| ###
| 62.4
| 62.4
| ### |
2021-Dec-23 Thu
| 5.42
| 5.45
| ###
| 5.43
| 93,543
| ###
| 64.6
| 64.6
| 0.4 |
2021-Dec-22 Wed
| ###
| 5.41
| ###
| ###
| 57,483
| ###
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 5.5
| 5.5
| ###
| ###
| 85,970
| ###
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 5.41
| 5.41
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Dec-17 Fri
| 5.52
| 5.52
| ###
| 5.41
| 230,858
| ###
| ###
| ###
| ### |
2021-Dec-16 Thu
| 5.55
| 5.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 5.28
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2021-Dec-14 Tue
| 5.51
| 5.52
| ###
| ###
| 97,250
| ###
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 5.59
| 5.59
| 5.48
| 5.55
|
|
| 33.4
| 33.4
| ### |
2021-Dec-10 Fri
| ###
| 5.5
| 5.29
| 5.5
| 142,454
| ###
| 84.5
| 84.5
| 0.4 |
2021-Dec-09 Thu
| ###
| ###
| 5.29
| ###
| 113,772
| 300,926
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 5.29
| 5.29
| ###
| ###
| 281,286
| ###
| 29.5
| 29.5
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 5.5
| 5.5
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2021-Nov-30 Tue
| 5.29
| ###
| ###
| ###
| 2,667,844
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 5.21
| 5.28
| ###
| 5.24
|
|
| 58.9
| 58.9
| 0.4 |
2021-Nov-26 Fri
| 5.47
| 5.47
| 5.22
| 5.28
|
|
| 27.7
| 27.7
| 0.4 |
2021-Nov-25 Thu
| 5.52
| 5.56
| 5.44
| 5.47
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| 5.55
| 161,451
| 0
| ###
| ###
| ### |
2021-Nov-23 Tue
| 5.42
| 5.55
| 5.4
| 5.55
| 185,459
| 1,015,388
| 87.8
| 87.8
| ### |
2021-Nov-22 Mon
| 5.52
| 5.52
| ###
| 5.41
| 203,849
| 562,623
| 28.2
| 28.2
| ### |
2021-Nov-19 Fri
| 5.5
| 5.51
| ###
| 5.42
| 355,383
| 979,080
| 30.0
| 30.0
| 0.4 |
2021-Nov-18 Thu
| 5.52
| ###
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-Nov-17 Wed
| 5.59
| ###
| 5.43
| 5.55
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| 5.46
| 5.58
| 5.42
| 5.58
| 247,147
| ###
| ###
| ###
| 0.4 |
2021-Nov-15 Mon
| 5.49
| 5.54
| 5.27
| 5.49
|
|
| 65.1
| 65.1
| 0.4 |
2021-Nov-12 Fri
| ###
| 5.72
| 5.43
| 5.45
| 444,459
| 2,477,858
| ###
| ###
| ### |
2021-Nov-11 Thu
| 5.84
| 5.84
| ###
| 5.72
|
|
| 21.4
| 21.4
| 0.4 |
2021-Nov-10 Wed
| ###
| 5.78
| ###
| 5.77
| 68,851
| 198,979
| 88.5
| 88.5
| 0.4 |
2021-Nov-09 Tue
| 5.74
| 5.77
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2021-Nov-08 Mon
| 5.7
| ###
| 5.7
| 5.73
| 184,259
| ###
| 77.0
| 77.0
| ### |
2021-Nov-05 Fri
| 5.72
| 5.81
| ###
| ###
| 96,878
| ###
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| 5.71
| 5.71
|
|
| 15.8
| 15.8
| 0.4 |
2021-Nov-03 Wed
| 5.87
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 5.75
| 5.86
|
|
| 31.9
| 31.9
| 0.4 |
2021-Nov-01 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 6
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 6.41
| ###
| ###
| 71,120
| ###
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 6.2
| 6.4
| ###
| 6.4
| 103,675
| ###
| 89.0
| 89.0
| 0.5 |
2021-Oct-22 Fri
| 6.2
| 6.2
| ###
| ###
| 67,649
| ###
| 32.8
| 32.8
| 0.0 |
2021-Oct-21 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| 84.8
| 84.8
| 0.4 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 45,752
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 49,029
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 6.21
| 6.21
| ###
| ###
| 167,686
| ###
| 17.6
| 17.6
| 0.0 |
2021-Oct-13 Wed
| ###
| 6.21
| ###
| 6.21
| 53,927
| 167,443
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 30,576
| 0
| 31.9
| 31.9
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 6
| ###
| 53,584
| 160,752
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 6
| ###
| 55,488
| ###
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 6
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 229,224
| 0
| 51.0
| 51.0
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 154,875
| 0
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| 6.23
| ###
| 6.2
| 79,577
| 247,882
| 74.2
| 74.2
| 0.4 |
2021-Sep-16 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 6.26
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2021-Sep-13 Mon
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| 6.25
| 265,051
| 0
| 54.3
| 54.3
| ### |
2021-Sep-08 Wed
| 6.4
| 6.42
| ###
| 6.4
| 112,550
| 361,285
| 68.2
| 68.2
| 0.5 |
2021-Sep-07 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| 6.54
| ###
| 6.5
| 110,443
| 361,148
| ###
| ###
| 0.5 |
2021-Sep-03 Fri
| 6.42
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 6.46
| 6.52
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Sep-01 Wed
| 6.45
| 6.57
| 6.45
| 6.52
|
|
| 73.3
| 73.3
| 0.5 |
2021-Aug-31 Tue
| 6.5
| 6.55
| 6.45
| 6.52
| 164,823
| 1,071,349
| 64.7
| 64.7
| 0.5 |
2021-Aug-30 Mon
| ###
| ###
| 6.51
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Aug-27 Fri
| 6.7
| 6.7
| ###
| ###
| 98,542
| ###
| 36.2
| 36.2
| 0.0 |
2021-Aug-26 Thu
| 6.71
| 6.76
| ###
| 6.7
| 30,649
| ###
| 44.6
| 44.6
| 0.5 |
2021-Aug-25 Wed
| 6.55
| ###
| 6.55
| ###
| 21,627
| 70,828
| 76.6
| 76.6
| 0.0 |
2021-Aug-24 Tue
| 6.72
| 6.72
| 6.51
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Aug-23 Mon
| 6.73
| 6.75
| ###
| 6.75
| 19,229
| ###
| 64.4
| 64.4
| 0.5 |
2021-Aug-20 Fri
| ###
| 6.73
| 6.5
| 6.73
|
|
| 87.7
| 87.7
| ### |
2021-Aug-19 Thu
| ###
| 6.7
| 6.58
| 6.7
| 35,624
| 236,543
| 73.4
| 73.4
| 0.5 |
2021-Aug-18 Wed
| 6.72
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 6.54
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2021-Aug-16 Mon
| 6.75
| 6.75
| ###
| ###
| 23,877
| 80,584
| 41.4
| 41.4
| 0.0 |
2021-Aug-13 Fri
| 6.7
| 6.75
| ###
| ###
| 36,087
| ###
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 6.75
| ###
| 6.7
|
|
| 71.0
| 71.0
| 0.5 |
2021-Aug-11 Wed
| ###
| ###
| 6.54
| ###
| 79,920
| ###
| 70.0
| 70.0
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 6.76
| ###
| ###
| 34,042
| ###
| 72.0
| 72.0
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| 6.56
| ###
| 49,848
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 6.73
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 6.71
| 6.73
| ###
| ###
| 13,073
| ###
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 6.73
| 6.73
| ###
| 6.73
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 6.7
| ###
| 6.7
| 23,088
| 77,344
| 74.8
| 74.8
| 0.5 |
2021-Jul-30 Fri
| ###
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 6.59
| ###
| 13,789
| ###
| 32.2
| 32.2
| 0.0 |
2021-Jul-28 Wed
| ###
| 6.74
| ###
| ###
| 45,420
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 6.71
| ###
| ###
| 32,024
| 107,440
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| 6.72
| 6.55
| 6.71
| 63,374
| 420,486
| 84.4
| 84.4
| ### |
2021-Jul-23 Fri
| 6.49
| ###
| 6.49
| ###
| 43,145
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 6.58
| 6.58
| 6.48
| 6.58
|
|
| ###
| ###
| 0.5 |
2021-Jul-21 Wed
| 6.5
| 6.55
| 6.48
| 6.54
| 38,044
| 247,856
| 74.4
| 74.4
| 0.5 |
2021-Jul-20 Tue
| 6.4
| 6.52
| 6.4
| 6.46
| 88,273
| 570,243
| ###
| ###
| ### |
2021-Jul-19 Mon
| 6.53
| 6.53
| ###
| 6.49
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| 6.59
| ###
| 6.42
| 6.5
| 152,985
| 491,081
| 22.8
| 22.8
| 0.5 |
2021-Jul-15 Thu
| 6.5
| ###
| 6.5
| 6.52
| 49,026
| ###
| 71.6
| 71.6
| 0.5 |
2021-Jul-14 Wed
| ###
| 6.71
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Jul-13 Tue
| 6.75
| 6.75
| 6.57
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2021-Jul-12 Mon
| 6.85
| ###
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2021-Jul-09 Fri
| 6.85
| ###
| 6.7
| 6.78
| 62,351
| 208,875
| 34.6
| 34.6
| 0.5 |
2021-Jul-08 Thu
| ###
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 6.71
| ###
| ###
| ###
| 70,271
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| 6.7
| ###
| ###
| 17,925
| 60,048
| 77.3
| 77.3
| 0.0 |
2021-Jul-05 Mon
| ###
| 6.7
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Jul-02 Fri
| ###
| 6.77
| ###
| ###
| 42,925
| ###
| 32.1
| 32.1
| 0.0 |
2021-Jul-01 Thu
| 6.82
| 6.825
| ###
| ###
| 54,221
| 185,029
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| 6.72
| 6.79
| ###
| ###
| 53,152
| 180,451
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 6.79
| 6.83
|
|
| 39.8
| 39.8
| 0.5 |
2021-Jun-25 Fri
| 6.89
| 7
| 6.78
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Jun-24 Thu
| 6.82
| 6.88
| ###
| 6.72
| 263,782
| ###
| ###
| ###
| 0.5 |
2021-Jun-23 Wed
| ###
| ###
| 6.81
| 6.82
| 61,187
| 208,341
| 28.4
| 28.4
| 0.5 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 6.46
| 6.52
| 158,289
| 511,273
| 35.2
| 35.2
| 0.5 |
2021-Jun-18 Fri
| 6.75
| 6.8
| ###
| 6.7
|
|
| 26.6
| 26.6
| 0.5 |
2021-Jun-17 Thu
| ###
| 6.76
| 6.54
| 6.75
| 58,441
| ###
| 90.5
| 90.5
| 0.5 |
2021-Jun-16 Wed
| 6.58
| 6.72
| 6.57
| 6.57
|
|
| 51.6
| 51.6
| ### |
2021-Jun-15 Tue
| 6.55
| ###
| 6.54
| 6.56
|
|
| 73.3
| 73.3
| 0.5 |
2021-Jun-11 Fri
| 6.79
| 6.79
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2021-Jun-10 Thu
| ###
| 6.77
| ###
| ###
| 133,583
| 452,178
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 6.8
| ###
| 6.73
| 6.8
|
|
| 71.6
| 71.6
| 0.5 |
2021-Jun-08 Tue
| 6.7
| 6.77
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Jun-07 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Jun-04 Fri
| ###
| 6.73
| ###
| 6.7
| 53,985
| 181,659
| ###
| ###
| 0.5 |
2021-Jun-03 Thu
| 6.8
| 6.87
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Jun-02 Wed
| 6.75
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Jun-01 Tue
| ###
| ###
| 6.85
| 6.89
| 15,789
| 54,077
| ###
| ###
| 0.5 |
2021-May-31 Mon
| ###
| ###
| 6.79
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2021-May-27 Thu
| 6.7
| ###
| 6.7
| 6.89
| 180,247
| 603,827
| ###
| ###
| 0.5 |
2021-May-26 Wed
| 6.75
| 6.84
| 6.71
| 6.71
|
|
| 32.0
| 32.0
| ### |
2021-May-25 Tue
| 6.88
| 6.88
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-May-24 Mon
| 6.8
| 6.86
| 6.76
| 6.85
|
|
| 76.2
| 76.2
| ### |
2021-May-21 Fri
| ###
| ###
| 6.75
| 6.76
|
|
| 18.9
| 18.9
| 0.5 |
2021-May-20 Thu
| ###
| ###
| 6.81
| 6.87
| 23,889
| 81,342
| 29.5
| 29.5
| ### |
2021-May-19 Wed
| 7
| 7
| 6.83
| 6.87
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| 6.75
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 6.75
| 6.88
| 6.73
| 6.79
|
|
| 74.5
| 74.5
| 0.5 |
2021-May-14 Fri
| ###
| ###
| 6.685
| 6.84
|
|
| ###
| ###
| 0.5 |
2021-May-13 Thu
| ###
| ###
| 6.86
| ###
| 74,253
| 254,687
| 19.8
| 19.8
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 7
| 7
| 6.87
| ###
| 48,828
| 338,622
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 6.86
| ###
| 50,475
| 173,129
| 26.7
| 26.7
| 0.0 |
2021-May-07 Fri
| 7.24
| 7.24
| 6.85
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-May-06 Thu
| 7.24
| 7.24
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2021-May-05 Wed
| 7.2
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 7.4
| 7.4
| 7.2
| 7.28
| 56,724
| 414,085
| 28.7
| 28.7
| 0.5 |
2021-May-03 Mon
| 7.5
| 7.5
| 7.25
| ###
| 91,076
| 671,685
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 7.49
| 7.5
| 7.22
| ###
| 149,770
| ###
| 26.8
| 26.8
| 0.0 |
2021-Apr-29 Thu
| 7.21
| 7.525
| 7.21
| 7.45
| 180,776
| ###
| 86.0
| 86.0
| 0.5 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 77,824
| 0
| 74.1
| 74.1
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2021-Apr-26 Mon
| ###
| 7.27
| ###
| 7.25
| 66,370
| 241,254
| 93.2
| 93.2
| 0.5 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 57,245
| 0
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 7.29
| 7.29
| ###
| ###
| 25,879
| 94,328
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 7.29
| ###
| ###
| 7.25
|
|
| 42.1
| 42.1
| 0.5 |
2021-Apr-16 Fri
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Apr-13 Tue
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Apr-12 Mon
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 63,920
| 0
| 71.6
| 71.6
| 0.0 |
2021-Apr-08 Thu
| 6.78
| ###
| 6.78
| ###
| 28,940
| ###
| 87.5
| 87.5
| 0.0 |
2021-Apr-07 Wed
| 6.82
| ###
| 6.82
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Apr-06 Tue
| 6.82
| ###
| 6.82
| 6.82
| 52,942
| ###
| 65.6
| 65.6
| 0.5 |
2021-Apr-01 Thu
| 6.82
| ###
| 6.75
| 6.75
| 245,983
| ###
| 24.2
| 24.2
| 0.5 |
2021-Mar-31 Wed
| 6.85
| ###
| 6.73
| 6.75
| 151,082
| ###
| 28.4
| 28.4
| 0.5 |
2021-Mar-30 Tue
| ###
| ###
| 6.74
| 6.85
|
|
| 52.9
| 52.9
| ### |
2021-Mar-29 Mon
| 7.22
| 7.22
| 6.86
| ###
| 48,821
| ###
| 17.6
| 17.6
| 0.0 |
2021-Mar-26 Fri
| 7.24
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 7.4
| 7.4
| 7.21
| 7.25
| 17,248
| ###
| ###
| ###
| 0.5 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 88,871
| 0
| 74.3
| 74.3
| 0.0 |
2021-Mar-23 Tue
| 7.4
| 7.49
| ###
| 7.42
|
|
| 73.6
| 73.6
| 0.5 |
2021-Mar-22 Mon
| ###
| 7.4
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2021-Mar-19 Fri
| ###
| 7.475
| ###
| ###
| 148,255
| ###
| 34.2
| 34.2
| 0.0 |
2021-Mar-18 Thu
| 7.5
| 7.5
| 7.25
| 7.43
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 7.45
| 7.5
| 7.4
| 7.5
|
|
| 74.7
| 74.7
| 0.5 |
2021-Mar-16 Tue
| ###
| ###
| 7.45
| 7.5
|
|
| 24.2
| 24.2
| 0.5 |
2021-Mar-15 Mon
| ###
| ###
| 7.48
| 7.51
|
|
| 29.6
| 29.6
| ### |
2021-Mar-12 Fri
| 7.59
| ###
| 7.48
| ###
| 86,747
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 7.49
| 7.59
| 7.43
| 7.5
| 104,424
| 784,224
| ###
| ###
| 0.5 |
2021-Mar-10 Wed
| 7.42
| 7.5
| ###
| 7.5
| 57,785
| ###
| ###
| ###
| 0.5 |
2021-Mar-09 Tue
| 7.51
| 7.52
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2021-Mar-08 Mon
| 7.59
| 7.59
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2021-Mar-05 Fri
| 7.26
| 7.43
| ###
| 7.41
|
|
| 86.0
| 86.0
| ### |
2021-Mar-04 Thu
| 7.48
| 7.48
| 7.22
| 7.27
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 7.49
| 7.52
| ###
| ###
| 26,976
| 101,429
| 29.0
| 29.0
| 0.0 |
2021-Mar-02 Tue
| ###
| 7.7
| ###
| 7.49
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 7
| ###
| 7
| ###
| 89,672
| 313,852
| 92.9
| 92.9
| 0.0 |
2021-Feb-26 Fri
| 7
| ###
| 6.86
| 7
| 506,850
| ###
| 71.9
| 71.9
| 0.5 |
2021-Feb-25 Thu
| 7.24
| 7.24
| ###
| ###
| 25,857
| ###
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 7.22
| ###
| ###
| 7.24
|
|
| 75.0
| 75.0
| 0.5 |
2021-Feb-23 Tue
| ###
| 7.25
| 6.89
| 7.24
|
|
| ###
| ###
| 0.5 |
2021-Feb-22 Mon
| ###
| ###
| 6.8
| ###
| 38,054
| 129,383
| 31.1
| 31.1
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 6.75
| 6.83
| 63,627
| 214,741
| 34.5
| 34.5
| 0.5 |
2021-Feb-18 Thu
| 7.21
| 7.23
| 6.8
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2021-Feb-17 Wed
| 7
| ###
| 6.74
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2021-Feb-16 Tue
| ###
| 7.4
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Feb-15 Mon
| ###
| 7.42
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 7.2
| 7.28
| 149,150
| 536,940
| ###
| ###
| 0.5 |
2021-Feb-11 Thu
| 7.44
| 7.44
| 7.25
| 7.29
| 19,853
| 145,820
| 30.1
| 30.1
| ### |
2021-Feb-10 Wed
| 7.4
| 7.59
| ###
| 7.5
| 66,870
| 253,771
| 77.9
| 77.9
| 0.5 |
2021-Feb-09 Tue
| 7.42
| 7.42
| 7.26
| 7.26
| 62,081
| 455,674
| 25.2
| 25.2
| 0.5 |
2021-Feb-08 Mon
| 7.21
| 7.42
| 7.21
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2021-Feb-05 Fri
| 7.22
| ###
| ###
| ###
| 72,956
| 0
| 77.3
| 77.3
| 0.0 |
2021-Feb-04 Thu
| 7.26
| 7.26
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2021-Feb-03 Wed
| ###
| 7.27
| ###
| 7.26
|
|
| 76.3
| 76.3
| 0.5 |
2021-Feb-02 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 6.85
| ###
| 68,654
| ###
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2021-Jan-28 Thu
| 6.8
| ###
| 6.7
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Jan-27 Wed
| 6.8
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Jan-25 Mon
| 6.7
| ###
| 6.7
| 6.76
|
|
| ###
| ###
| 0.5 |
2021-Jan-22 Fri
| 6.56
| ###
| 6.56
| 6.8
| 47,028
| 154,251
| 89.6
| 89.6
| 0.5 |
2021-Jan-21 Thu
| ###
| 6.81
| 6.57
| 6.7
|
|
| 76.1
| 76.1
| 0.5 |
2021-Jan-20 Wed
| 6.5
| ###
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2021-Jan-19 Tue
| 6.51
| 6.55
| 6.4
| 6.49
| 30,879
| 199,941
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| 6.5
| ###
| ###
| 28,488
| 92,586
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 6.48
| 6.51
| ###
| ###
| 36,474
| 118,722
| 15.8
| 15.8
| 0.0 |
2021-Jan-13 Wed
| 6.47
| 6.48
| ###
| 6.4
|
|
| 26.4
| 26.4
| 0.5 |
2021-Jan-12 Tue
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 6.4
| 6.4
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| 90.9
| 90.9
| 0.5 |
2021-Jan-06 Wed
| 6.29
| 6.29
| ###
| 6.21
| 123,885
| ###
| 32.3
| 32.3
| ### |
2021-Jan-05 Tue
| 6.23
| 6.28
| ###
| 6.28
| 28,020
| 87,982
| ###
| ###
| 0.4 |
2021-Jan-04 Mon
| ###
| 6.26
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Dec-31 Thu
| 6.27
| 6.27
| ###
| 6.25
|
|
| 40.5
| 40.5
| ### |
2020-Dec-30 Wed
| 6.29
| 6.29
| ###
| 6.21
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 6.45
| 6.27
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 65,650
| 0
| 88.7
| 88.7
| 0.0 |
2020-Dec-22 Tue
| ###
| 6.25
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2020-Dec-21 Mon
| ###
| 6.23
| ###
| ###
| 288,082
| 897,375
| 74.7
| 74.7
| 0.0 |
2020-Dec-18 Fri
| 6.42
| 6.46
| ###
| ###
| 199,220
| 643,480
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 6.52
| 6.76
| ###
| 6.43
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| 6.77
| ###
| ###
| 67,755
| 229,350
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 6.52
| ###
| 6.46
| ###
| 57,046
| 184,258
| 87.4
| 87.4
| 0.0 |
2020-Dec-14 Mon
| 6.87
| 6.87
| 6.56
| 6.56
|
|
| 14.1
| 14.1
| 0.5 |
2020-Dec-11 Fri
| 6.79
| 6.87
| ###
| 6.87
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 6.75
| 6.85
| ###
| 6.78
| 60,758
| ###
| 78.8
| 78.8
| 0.5 |
2020-Dec-09 Wed
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Dec-08 Tue
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 6.78
| 6.78
| 47,241
| 160,146
| 23.6
| 23.6
| 0.5 |
2020-Dec-04 Fri
| 6.7
| 6.87
| 6.59
| 6.83
|
|
| 81.0
| 81.0
| 0.5 |
2020-Dec-03 Thu
| 6.75
| 6.76
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Dec-02 Wed
| 6.79
| 6.79
| 6.59
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-Dec-01 Tue
| ###
| 6.75
| 6.5
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Nov-30 Mon
| 6.5
| 6.54
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2020-Nov-27 Fri
| 6.5
| 6.54
| 6.41
| 6.54
|
|
| ###
| ###
| 0.5 |
2020-Nov-26 Thu
| ###
| 6.76
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2020-Nov-25 Wed
| 6.42
| 6.73
| 6.4
| ###
| 108,956
| ###
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 6.42
| 6.46
| ###
| 6.46
| 33,545
| 108,350
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| 6.42
| 6.25
| ###
| 18,981
| 120,244
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 6.42
| 6.43
| 6.28
| ###
| 58,820
| ###
| 17.4
| 17.4
| 0.0 |
2020-Nov-19 Thu
| 6.45
| 6.45
| ###
| 6.41
| 27,470
| ###
| ###
| ###
| 0.5 |
2020-Nov-18 Wed
| 6.42
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Nov-17 Tue
| ###
| 6.41
| 6.26
| ###
| 114,024
| 722,342
| 43.5
| 43.5
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 6.325
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Nov-13 Fri
| 6.25
| ###
| 6.21
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2020-Nov-12 Thu
| ###
| 6.5
| ###
| 6.23
| 188,151
| ###
| ###
| ###
| 0.4 |
2020-Nov-11 Wed
| ###
| 6.24
| ###
| ###
| 184,757
| 576,441
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 5.85
| ###
| 5.85
| 5.89
| 76,078
| 222,528
| 57.2
| 57.2
| ### |
2020-Nov-06 Fri
| 5.85
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 5.74
| 5.85
| 5.74
| 5.85
| 110,459
| ###
| 80.2
| 80.2
| 0.4 |
2020-Nov-04 Wed
| 5.72
| 5.81
| ###
| 5.74
|
|
| 65.6
| 65.6
| 0.4 |
2020-Nov-03 Tue
| ###
| 5.745
| ###
| 5.73
| 49,226
| ###
| 61.7
| 61.7
| ### |
2020-Nov-02 Mon
| 5.74
| 5.74
| 5.52
| 5.59
| 79,044
| ###
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| 5.74
| 5.58
| 5.74
| 112,487
| 636,676
| 88.2
| 88.2
| 0.4 |
2020-Oct-29 Thu
| 5.58
| ###
| ###
| 5.57
| 87,879
| 0
| ###
| ###
| 0.4 |
2020-Oct-28 Wed
| ###
| 5.72
| 5.53
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-Oct-27 Tue
| 5.78
| 5.78
| 5.53
| 5.57
| 88,125
| 498,346
| ###
| ###
| 0.4 |
2020-Oct-26 Mon
| ###
| 5.77
| ###
| 5.76
| 107,344
| 309,687
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| 5.72
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Oct-22 Thu
| 5.71
| 5.73
| ###
| ###
| 69,142
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 5.77
| 5.81
| ###
| 5.7
| 73,750
| 214,243
| 29.0
| 29.0
| 0.4 |
2020-Oct-20 Tue
| 5.79
| 5.8
| 5.5
| 5.8
|
|
| 69.3
| 69.3
| 0.4 |
2020-Oct-19 Mon
| 5.7
| 5.79
| ###
| ###
| 88,647
| ###
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 5.7
| 5.82
| ###
| 5.7
| 129,480
| 376,786
| ###
| ###
| 0.4 |
2020-Oct-15 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 5.55
| ###
| 5.52
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Oct-13 Tue
| 5.72
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 5.71
| 5.71
|
|
| 10.0
| 10.0
| 0.4 |
2020-Oct-09 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 5.74
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Oct-06 Tue
| 5.7
| 5.85
| ###
| 5.74
| 169,559
| ###
| 68.1
| 68.1
| 0.4 |
2020-Oct-05 Mon
| ###
| 5.72
| 5.52
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Oct-02 Fri
| 5.71
| 5.71
| 5.43
| 5.53
| 108,278
| ###
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| 5.82
| 5.57
| 5.7
|
|
| 71.2
| 71.2
| 0.4 |
2020-Sep-30 Wed
| ###
| 5.75
| 5.55
| 5.75
|
|
| 85.9
| 85.9
| ### |
2020-Sep-29 Tue
| 5.7
| 5.74
| ###
| ###
| 207,420
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 5.53
| 5.74
| 5.45
| 5.7
| 69,284
| 387,643
| ###
| ###
| 0.4 |
2020-Sep-25 Fri
| 5.49
| 5.49
| ###
| 5.42
|
|
| 22.5
| 22.5
| 0.4 |
2020-Sep-24 Thu
| 5.59
| 5.59
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2020-Sep-23 Wed
| 5.42
| ###
| 5.4
| 5.52
| 225,949
| ###
| 79.6
| 79.6
| 0.4 |
2020-Sep-22 Tue
| 5.43
| 5.53
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2020-Sep-21 Mon
| ###
| 5.49
| 5.26
| 5.44
| 114,758
| 616,824
| 88.2
| 88.2
| 0.4 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Sep-17 Thu
| 5.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 5.26
| ###
| 5.25
| 49,747
| ###
| ###
| ###
| 0.4 |
2020-Sep-15 Tue
| ###
| 5.25
| ###
| ###
| 66,870
| ###
| 66.9
| 66.9
| 0.0 |
2020-Sep-14 Mon
| 5.29
| 5.29
| ###
| ###
| 92,254
| ###
| 10.0
| 10.0
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 4.86
| ###
| 122,420
| 297,480
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 45,343
| 0
| 18.5
| 18.5
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 5.2
| 5.2
| ###
| ###
| 51,574
| ###
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 5.25
| ###
| 5.21
| 5.24
| 53,955
| 140,552
| ###
| ###
| 0.4 |
2020-Sep-02 Wed
| ###
| ###
| 5.245
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 5.175
| 5.29
| 51,875
| 134,226
| ###
| ###
| 0.4 |
2020-Aug-31 Mon
| 5.28
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 5.24
| ###
| 5.21
| 5.22
| 96,855
| ###
| ###
| ###
| 0.4 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 5.24
| 80,654
| 0
| 30.8
| 30.8
| 0.4 |
2020-Aug-26 Wed
| 5.2
| ###
| ###
| ###
| 71,158
| 0
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 5.28
| 5.4
| 5.2
| 5.25
| 133,628
| 708,228
| ###
| ###
| 0.4 |
2020-Aug-24 Mon
| ###
| 5.4
| 5.22
| 5.28
| 275,377
| 1,462,251
| ###
| ###
| 0.4 |
2020-Aug-21 Fri
| ###
| 5.4
| ###
| ###
| 56,942
| 153,743
| 36.6
| 36.6
| 0.0 |
2020-Aug-20 Thu
| ###
| 5.29
| ###
| 5.27
| 94,548
| 250,079
| ###
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.125
| ###
| 5
| 5
| 141,055
| ###
| ###
| ###
| 0.4 |
2020-Aug-17 Mon
| ###
| ###
| ###
| 5
| 86,175
| 0
| 15.4
| 15.4
| 0.4 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 4.83
| ###
| 30,240
| 73,029
| 89.5
| 89.5
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 4.85
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Aug-10 Mon
| 4.86
| ###
| 4.86
| ###
| 32,072
| ###
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 4.84
| ###
| 4.79
| 4.86
| 77,649
| ###
| 69.7
| 69.7
| 0.3 |
2020-Aug-06 Thu
| 4.83
| ###
| 4.78
| 4.84
| 76,643
| 183,176
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| ###
| ###
| 4.81
| 4.83
|
|
| 10.1
| 10.1
| 0.3 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 5
| ###
| ###
| ###
| 80,327
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 40,329
| 0
| 31.6
| 31.6
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 43,588
| 0
| 79.1
| 79.1
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 4.82
| 5
| 37,321
| 89,943
| ###
| ###
| 0.4 |
2020-Jul-17 Fri
| ###
| ###
| 4.89
| ###
| 46,778
| 114,372
| 89.1
| 89.1
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 4.75
| 4.8
|
|
| 17.2
| 17.2
| 0.3 |
2020-Jul-13 Mon
| ###
| 5.28
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Jul-10 Fri
| ###
| 5.29
| ###
| ###
| 57,144
| 151,145
| 76.5
| 76.5
| 0.0 |
2020-Jul-09 Thu
| 5.24
| 5.29
| ###
| 5.24
|
|
| 65.5
| 65.5
| 0.4 |
2020-Jul-08 Wed
| 5.245
| ###
| 5.23
| 5.23
| 94,729
| ###
| ###
| ###
| ### |
2020-Jul-07 Tue
| ###
| 5.42
| 5.24
| 5.24
| 58,243
| ###
| ###
| ###
| 0.4 |
2020-Jul-06 Mon
| ###
| 5.44
| ###
| ###
| 27,543
| ###
| 66.6
| 66.6
| 0.0 |
2020-Jul-03 Fri
| 5.52
| 5.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 5.29
| ###
| 5.29
| 5.48
| 104,984
| 277,682
| 84.0
| 84.0
| ### |
2020-Jul-01 Wed
| ###
| ###
| 5.21
| ###
| 39,357
| 102,524
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 5.25
| ###
| ###
| 5.24
| 67,244
| 0
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.42
| 5.42
| ###
| 5.24
| 118,881
| ###
| 23.2
| 23.2
| 0.4 |
2020-Jun-26 Fri
| 5.23
| 5.48
| 5.23
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Jun-25 Thu
| 5.42
| 5.42
| ###
| 5.22
|
|
| 19.5
| 19.5
| 0.4 |
2020-Jun-24 Wed
| 5.59
| 5.59
| ###
| ###
| 65,880
| ###
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 5.58
| 5.59
| 5.4
| 5.56
| 117,223
| 644,140
| 45.3
| 45.3
| 0.4 |
2020-Jun-22 Mon
| 5.72
| 5.75
| ###
| 5.42
| 289,428
| ###
| ###
| ###
| 0.4 |
2020-Jun-19 Fri
| 5.53
| 5.87
| 5.43
| 5.71
| 187,585
| 1,059,855
| ###
| ###
| 0.4 |
2020-Jun-18 Thu
| ###
| ###
| ###
| 5.46
|
|
| 17.6
| 17.6
| ### |
2020-Jun-17 Wed
| ###
| ###
| 5.47
| 5.55
| 153,079
| 418,671
| 33.0
| 33.0
| ### |
2020-Jun-16 Tue
| 5.51
| 5.74
| 5.47
| 5.55
| 116,370
| 652,253
| 60.5
| 60.5
| ### |
2020-Jun-15 Mon
| ###
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Jun-12 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 5.49
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| 6
| ###
| ###
| 5.7
| 114,055
| 0
| 14.0
| 14.0
| 0.4 |
2020-Jun-05 Fri
| ###
| ###
| ###
| 5.85
|
|
| 82.1
| 82.1
| 0.4 |
2020-Jun-04 Thu
| 5.75
| ###
| 5.59
| 5.79
|
|
| 74.9
| 74.9
| ### |
2020-Jun-03 Wed
| ###
| 5.86
| ###
| 5.72
| 180,448
| ###
| ###
| ###
| 0.4 |
2020-Jun-02 Tue
| 5.55
| 5.57
| 5.43
| 5.55
|
|
| 66.8
| 66.8
| ### |
2020-Jun-01 Mon
| 5.5
| 5.55
| ###
| 5.55
| 102,344
| ###
| 65.5
| 65.5
| ### |
2020-May-29 Fri
| 5.57
| 5.57
| ###
| 5.57
| 123,651
| ###
| ###
| ###
| 0.4 |
2020-May-28 Thu
| ###
| 5.58
| ###
| 5.52
| 443,485
| 1,237,323
| 83.8
| 83.8
| 0.4 |
2020-May-27 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 4.74
| ###
| ###
| ###
| 68,078
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 4.5
| 4.71
| 4.47
| ###
| 40,681
| 186,725
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 4.49
| ###
| 4.46
| 4.56
|
|
| 80.9
| 80.9
| 0.3 |
2020-May-21 Thu
| ###
| 4.73
| 4.41
| 4.42
|
|
| 10.4
| 10.4
| 0.3 |
2020-May-20 Wed
| ###
| 4.72
| 4.56
| ###
| 133,555
| ###
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 4.76
| 4.49
| ###
| 176,054
| 814,249
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 4.47
| 4.57
| ###
| 4.57
| 117,878
| 269,351
| 77.2
| 77.2
| ### |
2020-May-15 Fri
| 4.5
| 4.59
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2020-May-14 Thu
| 4.47
| 4.47
| 4.26
| 4.42
| 91,875
| ###
| 37.0
| 37.0
| 0.3 |
2020-May-13 Wed
| 4.24
| 4.49
| ###
| 4.49
|
|
| 93.7
| 93.7
| ### |
2020-May-12 Tue
| 4.55
| ###
| 4.2
| 4.26
|
|
| 8.6
| 8.6
| 0.3 |
2020-May-11 Mon
| 4.4
| 4.55
| ###
| 4.54
|
|
| 80.6
| 80.6
| 0.3 |
2020-May-08 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 4.23
| 4.26
| 4
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2020-May-06 Wed
| 4.25
| ###
| ###
| 4.23
|
|
| 34.9
| 34.9
| 0.3 |
2020-May-05 Tue
| 4.2
| ###
| 4.125
| ###
| 77,927
| 160,724
| 80.4
| 80.4
| 0.0 |
2020-May-04 Mon
| 4.2
| 4.29
| ###
| 4.21
| 89,250
| 191,441
| 67.0
| 67.0
| ### |
2020-May-01 Fri
| 4.25
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| ###
| 3.88
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 3.89
| ###
| 364,026
| ###
| 81.8
| 81.8
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 3.85
| 3.85
|
|
| 23.4
| 23.4
| 0.3 |
2020-Apr-24 Fri
| 3.83
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| ###
| ###
| 3.76
| 3.85
| 703,841
| 1,323,221
| 11.0
| 11.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2020-Apr-20 Mon
| 4.46
| 4.51
| ###
| 4.48
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 4.45
| 4.55
| 4.29
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2020-Apr-16 Thu
| ###
| 4.71
| ###
| 4.45
|
|
| 21.9
| 21.9
| 0.3 |
2020-Apr-15 Wed
| 4.72
| 4.82
| 4.56
| 4.75
|
|
| ###
| ###
| ### |
2020-Apr-14 Tue
| 4.7
| 4.88
| ###
| 4.7
|
|
| 55.1
| 55.1
| 0.3 |
2020-Apr-09 Thu
| 4.55
| 4.76
| 4.54
| ###
| 128,946
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-08 Wed
| 4.8
| 4.8
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| ###
| 4.42
| 4.54
| 139,753
| 308,854
| 37.3
| 37.3
| 0.3 |
2020-Apr-06 Mon
| 4.45
| 4.59
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Apr-03 Fri
| 4.24
| 4.43
| 4.24
| ###
| 127,357
| ###
| 82.8
| 82.8
| 0.0 |
2020-Apr-02 Thu
| 4.2
| ###
| ###
| ###
| 141,579
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 4.42
| ###
| 4.42
| 434,071
| ###
| ###
| ###
| 0.3 |
2020-Mar-31 Tue
| 3.77
| 4.46
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 3.55
| 3.72
| 3.48
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Mar-27 Fri
| 4
| ###
| 3.58
| ###
| 974,254
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3.45
| 3.88
| 3.45
| 3.8
| 637,745
| ###
| 88.8
| 88.8
| ### |
2020-Mar-25 Wed
| 3.53
| 3.81
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| 4.2
| ###
| 2.87
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-20 Fri
| 4.4
| 4.74
| 4.4
| 4.55
| 557,625
| 2,548,346
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| ###
| ###
| 4.27
| 4.5
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 92,387
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 4.75
| ###
| 193,474
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 5.25
| 5.26
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2020-Mar-13 Fri
| ###
| 5.78
| ###
| ###
| 180,546
| 521,777
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 5.8
| 5.82
| 5.28
| ###
| 181,282
| ###
| 23.3
| 23.3
| 0.0 |
2020-Mar-11 Wed
| ###
| 6.2
| 5.74
| 5.81
| 143,074
| 854,151
| ###
| ###
| ### |
2020-Mar-10 Tue
| 5.74
| ###
| ###
| ###
| 135,475
| 0
| 73.4
| 73.4
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5.89
| ###
| 156,045
| 459,552
| 34.4
| 34.4
| 0.0 |
2020-Mar-06 Fri
| 6.82
| 6.82
| 6.44
| 6.5
| 124,049
| 822,444
| 17.0
| 17.0
| 0.5 |
2020-Mar-05 Thu
| 6.78
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 6.7
| 6.7
| 56,429
| ###
| 11.9
| 11.9
| 0.5 |
2020-Mar-03 Tue
| ###
| 7.2
| ###
| ###
| 144,487
| 520,153
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 6.85
| ###
| 6.74
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Feb-27 Thu
| 7.5
| 7.55
| ###
| 7.47
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 7.7
| 7.75
| 7.43
| 7.56
| 98,544
| 747,948
| 33.9
| 33.9
| 0.5 |
2020-Feb-25 Tue
| 7.71
| 7.88
| 7.49
| 7.84
|
|
| ###
| ###
| 0.6 |
2020-Feb-24 Mon
| 8
| ###
| 7.88
| 8
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 7.82
| ###
| 7.82
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2020-Feb-19 Wed
| ###
| 8.2
| ###
| ###
| 175,555
| 719,775
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Feb-17 Mon
| ###
| ###
| 8
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Feb-14 Fri
| ###
| 8.25
| ###
| ###
| 59,124
| 243,886
| 78.7
| 78.7
| 0.0 |
2020-Feb-13 Thu
| 8
| ###
| 8
| 8
|
|
| 72.6
| 72.6
| ### |
2020-Feb-12 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 8.24
| 8
| ###
| 38,528
| 312,847
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 8
| 8
| 32,255
| 129,020
| ###
| ###
| ### |
2020-Feb-07 Fri
| 8.26
| 8.26
| ###
| 8.24
| 50,189
| 207,280
| ###
| ###
| 0.6 |
2020-Feb-06 Thu
| 8.4
| 8.4
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| 8.4
| ###
| ###
| 85,448
| 358,881
| 87.1
| 87.1
| 0.0 |
2020-Feb-04 Tue
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 7.84
| ###
| 51,527
| 201,985
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 7.8
| 7.84
| 7.74
| 7.84
|
|
| 81.1
| 81.1
| 0.6 |
2020-Jan-29 Wed
| 7.75
| 7.85
| 7.75
| 7.83
| 23,784
| ###
| ###
| ###
| ### |
2020-Jan-28 Tue
| 7.84
| 7.84
| ###
| 7.75
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 7.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Jan-21 Tue
| ###
| ###
| 7.85
| ###
| 102,470
| ###
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 7.83
| 8
|
|
| 21.3
| 21.3
| ### |
2020-Jan-17 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 8.27
| 8.28
| ###
| ###
| 56,978
| 235,888
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 8.29
| ###
| 8.25
|
|
| 78.1
| 78.1
| ### |
2020-Jan-14 Tue
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 8.46
| ###
| 8.29
| 76,243
| ###
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| 8.47
| ###
| ###
| ###
| 50,077
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 8.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 8.41
| ###
| 8.41
|
|
| 91.4
| 91.4
| ### |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 59,625
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 8
| ###
| ###
| ###
| 82,525
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Dec-23 Mon
| ###
| 8.2
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2019-Dec-19 Thu
| 8
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2019-Dec-16 Mon
| 7.59
| 7.87
| 7.58
| 7.82
|
|
| ###
| ###
| 0.6 |
2019-Dec-13 Fri
| 7.5
| 7.73
| 7.45
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Dec-12 Thu
| 7.56
| 7.58
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2019-Dec-11 Wed
| 7.59
| ###
| 7.45
| 7.59
|
|
| 68.8
| 68.8
| 0.5 |
2019-Dec-10 Tue
| 7.4
| ###
| ###
| 7.59
| 72,444
| 0
| 91.8
| 91.8
| 0.5 |
2019-Dec-09 Mon
| 7.5
| ###
| ###
| 7.48
|
|
| 39.0
| 39.0
| 0.5 |
2019-Dec-06 Fri
| 7.4
| ###
| ###
| 7.5
|
|
| 83.6
| 83.6
| 0.5 |
2019-Dec-05 Thu
| ###
| 7.7
| ###
| ###
| 81,985
| 315,642
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 7.26
| ###
| 40,850
| 148,285
| 75.7
| 75.7
| 0.0 |
2019-Dec-03 Tue
| 7.28
| 7.43
| 7.26
| 7.4
| 40,145
| ###
| ###
| ###
| 0.5 |
2019-Dec-02 Mon
| 7.22
| ###
| 7.21
| 7.28
| 43,649
| 157,354
| 81.3
| 81.3
| 0.5 |
2019-Nov-29 Fri
| 7.21
| 7.46
| 7.21
| 7.45
|
|
| 89.3
| 89.3
| 0.5 |
2019-Nov-28 Thu
| 7.24
| 7.4
| ###
| ###
| 102,645
| 379,786
| 85.4
| 85.4
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 7
| ###
| 36,942
| ###
| 30.9
| 30.9
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 7
| 7
| 129,651
| 453,778
| 21.3
| 21.3
| 0.5 |
2019-Nov-25 Mon
| ###
| ###
| 7
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-Nov-22 Fri
| 7.24
| 7.24
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Nov-21 Thu
| 7.44
| 7.44
| ###
| 7.2
| 32,049
| 119,222
| 12.6
| 12.6
| 0.5 |
2019-Nov-20 Wed
| 7.45
| 7.5
| ###
| 7.45
|
|
| 72.1
| 72.1
| 0.5 |
2019-Nov-19 Tue
| 7.4
| 7.48
| ###
| 7.48
| 59,577
| ###
| ###
| ###
| 0.5 |
2019-Nov-18 Mon
| ###
| 7.44
| 7.26
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2019-Nov-12 Tue
| 7.46
| 7.52
| ###
| ###
| 91,055
| ###
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 7.29
| 7.49
| 7.24
| 7.46
|
|
| ###
| ###
| 0.5 |
2019-Nov-08 Fri
| 7.25
| ###
| ###
| 7.28
| 61,277
| 0
| ###
| ###
| 0.5 |
2019-Nov-07 Thu
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 54,426
| 0
| 82.5
| 82.5
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 81,673
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| 7
| 34,576
| 0
| 21.6
| 21.6
| 0.5 |
2019-Oct-31 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 7
|
|
| 74.9
| 74.9
| 0.5 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 135,446
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 33,329
| 0
| 31.4
| 31.4
| 0.0 |
2019-Oct-24 Thu
| 6.82
| ###
| 6.8
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Oct-23 Wed
| 7
| ###
| 6.77
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Oct-22 Tue
| 6.71
| ###
| 6.71
| ###
| 24,056
| ###
| 93.8
| 93.8
| 0.0 |
2019-Oct-21 Mon
| 6.86
| ###
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2019-Oct-18 Fri
| 6.75
| ###
| ###
| ###
| 44,888
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 6.55
| 6.86
| 6.55
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Oct-16 Wed
| ###
| ###
| 6.55
| 6.55
| 47,885
| 156,823
| 20.5
| 20.5
| 0.5 |
2019-Oct-15 Tue
| 6.7
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 6.57
| ###
| 6.54
| ###
| 66,180
| ###
| 85.6
| 85.6
| 0.0 |
2019-Oct-11 Fri
| 6.71
| 6.71
| 6.57
| ###
| 33,845
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 6.7
| 6.75
| 6.54
| 6.72
| 66,580
| 442,424
| 76.0
| 76.0
| 0.5 |
2019-Oct-09 Wed
| 6.75
| 6.75
| ###
| 6.74
|
|
| 34.8
| 34.8
| ### |
2019-Oct-08 Tue
| ###
| 6.78
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Oct-07 Mon
| 6.7
| 6.75
| ###
| 6.71
|
|
| 68.4
| 68.4
| ### |
2019-Oct-04 Fri
| 6.82
| 6.82
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Oct-03 Thu
| ###
| ###
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Oct-02 Wed
| ###
| ###
| 6.73
| 6.8
|
|
| 23.5
| 23.5
| 0.5 |
2019-Oct-01 Tue
| ###
| ###
| 6.76
| 6.83
|
|
| 19.8
| 19.8
| 0.5 |
2019-Sep-30 Mon
| ###
| ###
| 6.86
| ###
| 102,053
| 350,041
| 76.3
| 76.3
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 71,050
| 0
| 73.2
| 73.2
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 6.86
| ###
| 6.86
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-Sep-24 Tue
| ###
| 7.26
| ###
| ###
| 160,580
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 7.25
| 7.25
| ###
| ###
| 106,623
| ###
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| 7.27
| 6.86
| 7.27
| 252,971
| 1,787,240
| 93.3
| 93.3
| ### |
2019-Sep-19 Thu
| 6.7
| 7.025
| 6.7
| 6.88
| 253,642
| ###
| ###
| ###
| ### |
2019-Sep-18 Wed
| 6.73
| ###
| 6.72
| 6.88
| 288,173
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| ###
| 6.87
| ###
| 6.76
| 408,828
| 1,404,324
| ###
| ###
| 0.5 |
2019-Sep-16 Mon
| ###
| 6.56
| ###
| 6.56
| 90,356
| ###
| 89.2
| 89.2
| 0.5 |
2019-Sep-13 Fri
| ###
| 6.45
| ###
| ###
| 49,388
| 159,276
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 6.24
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 6.24
| ###
| 6.24
| 116,945
| ###
| 83.5
| 83.5
| 0.4 |
2019-Sep-10 Tue
| ###
| ###
| 6.055
| ###
| 57,671
| ###
| 31.0
| 31.0
| 0.0 |
2019-Sep-09 Mon
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 6.48
| 6.48
| 6.22
| 6.22
| 100,386
| 637,451
| ###
| ###
| 0.4 |
2019-Sep-05 Thu
| 6.42
| 6.58
| 6.42
| 6.55
| 145,473
| 945,574
| ###
| ###
| 0.5 |
2019-Sep-04 Wed
| 6.54
| 6.54
| 6.41
| 6.43
|
|
| 17.9
| 17.9
| ### |
2019-Sep-03 Tue
| ###
| 6.58
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| 6.49
| 6.49
| ###
| 6.49
| 25,025
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| 6.5
| 6.5
| 6.41
| 6.45
|
|
| 26.3
| 26.3
| ### |
2019-Aug-29 Thu
| 6.55
| 6.55
| ###
| 6.5
|
|
| 30.9
| 30.9
| 0.5 |
2019-Aug-28 Wed
| 6.43
| 6.53
| ###
| 6.53
| 101,153
| ###
| 77.5
| 77.5
| ### |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 6.59
| ###
| 6.46
| 6.5
| 78,978
| ###
| 25.1
| 25.1
| 0.5 |
2019-Aug-23 Fri
| 6.78
| 6.78
| 6.5
| ###
| 51,954
| 344,974
| 15.9
| 15.9
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 6.75
| 6.81
| 192,950
| ###
| 21.3
| 21.3
| ### |
2019-Aug-21 Wed
| 6.73
| ###
| 6.72
| ###
| 108,729
| 365,329
| 89.6
| 89.6
| 0.0 |
2019-Aug-20 Tue
| 6.56
| 6.74
| 6.54
| 6.72
|
|
| ###
| ###
| 0.5 |
2019-Aug-19 Mon
| 6.52
| 6.57
| 6.46
| 6.55
|
|
| 73.4
| 73.4
| 0.5 |
2019-Aug-16 Fri
| ###
| 6.52
| ###
| 6.49
| 66,471
| ###
| 85.8
| 85.8
| ### |
2019-Aug-15 Thu
| 6.45
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| 6.5
| 6.56
| 6.48
| 6.54
| 129,529
| 844,529
| 77.2
| 77.2
| 0.5 |
2019-Aug-13 Tue
| 6.47
| 6.54
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Aug-12 Mon
| 6.49
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 6.47
| 6.49
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 6.41
| ###
| 6.4
| 6.49
| 150,149
| 480,476
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 6.46
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2019-Aug-06 Tue
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 6.49
| 6.59
| ###
| 6.42
| 90,485
| 298,148
| ###
| ###
| 0.5 |
2019-Aug-02 Fri
| 6.47
| 6.54
| 6.45
| 6.49
| 51,170
| 332,349
| ###
| ###
| ### |
2019-Aug-01 Thu
| 6.45
| 6.59
| 6.43
| 6.54
| 266,055
| ###
| 84.1
| 84.1
| 0.5 |
2019-Jul-31 Wed
| 6.41
| ###
| ###
| 6.42
|
|
| 73.9
| 73.9
| 0.5 |
2019-Jul-30 Tue
| ###
| 6.4
| 6.29
| ###
| 128,985
| ###
| 75.0
| 75.0
| 0.0 |
2019-Jul-29 Mon
| 6.25
| ###
| 6.24
| ###
| 17,041
| ###
| 81.1
| 81.1
| 0.0 |
2019-Jul-26 Fri
| 6.4
| 6.4
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| 6.47
| 6.47
| ###
| 6.4
| 177,441
| 574,021
| 23.7
| 23.7
| 0.5 |
2019-Jul-24 Wed
| 6.43
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2019-Jul-23 Tue
| 6.47
| 6.48
| ###
| ###
| 205,982
| 667,381
| 21.7
| 21.7
| 0.0 |
|