End of day Prices (full format), 450 Days for (CWP) CEDAR WOODS PROPERTIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
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 |
|