eg: Prices for BHP
Currently Thu 24-Apr-25 06:25:16 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CXL) CALIX LIMITED Daily Prices...
TOC Company Info for CXL Limits 
| Listing Code | CXL |
| Listing Name | CALIX LIMITED |
| GICS Sector | Materials |
| ISIN Name | CENTRAL EXCHANGE |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CXL8 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CXL .. Wednesday 24th April 2024
CXL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CXL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 1.56 | 1.57 | 1.525 | 1.56 | 70.8 | 70.8 | ### | ||
| 2024-Apr-23 Tue | 1.55 | 1.57 | 1.525 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Apr-22 Mon | 1.44 | 1.55 | ### | 1.545 | 447,371 | ### | 94.9 | 94.9 | ### |
| 2024-Apr-19 Fri | 1.5 | 1.5 | 1.42 | 1.425 | 371,385 | 542,222 | 10.1 | 10.1 | ### |
| 2024-Apr-18 Thu | 1.49 | 1.55 | 1.48 | 1.5 | 744,756 | ### | ### | ### | 0.1 |
| 2024-Apr-17 Wed | 1.4 | 1.51 | ### | ### | 587,349 | 443,448 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 1.475 | 1.475 | ### | 1.41 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 1.57 | 1.57 | 1.45 | 1.475 | ### | ### | 0.1 | ||
| 2024-Apr-12 Fri | ### | ### | 1.58 | ### | 250,959 | 198,257 | 6.4 | 6.4 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | 1.49 | ### | 843,344 | ### | 95.9 | 95.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.47 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 1.52 | 1.58 | 1.475 | 1.48 | 497,871 | ### | ### | ### | 0.1 |
| 2024-Apr-08 Mon | ### | 1.52 | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Apr-05 Fri | 1.55 | 1.55 | 1.455 | 1.485 | ### | ### | ### | ||
| 2024-Apr-04 Thu | ### | 1.57 | 1.5 | 1.56 | 336,279 | 516,188 | 84.7 | 84.7 | ### |
| 2024-Apr-03 Wed | 1.45 | ### | 1.445 | 1.5 | ### | ### | 0.1 | ||
| 2024-Apr-02 Tue | ### | 1.545 | 1.4 | 1.5 | 727,085 | ### | ### | ### | 0.1 |
| 2024-Mar-28 Thu | 1.4 | ### | 1.4 | ### | 87.6 | 87.6 | 0.0 | ||
| 2024-Mar-27 Wed | 1.43 | 1.43 | 1.375 | 1.4 | 881,184 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | 1.56 | 1.56 | 1.425 | 1.43 | 1,215,176 | 1,813,650 | 4.1 | 4.1 | 0.1 |
| 2024-Mar-25 Mon | 1.575 | ### | 1.525 | 1.555 | 24.6 | 24.6 | ### | ||
| 2024-Mar-22 Fri | 1.575 | ### | 1.56 | ### | 186,046 | ### | 33.6 | 33.6 | 0.0 |
| 2024-Mar-21 Thu | ### | ### | 1.545 | ### | 61.3 | 61.3 | 0.0 | ||
| 2024-Mar-20 Wed | 1.55 | 1.58 | 1.54 | 1.54 | 217,827 | ### | ### | ### | ### |
| 2024-Mar-19 Tue | 1.56 | ### | ### | 1.55 | 31.3 | 31.3 | ### | ||
| 2024-Mar-18 Mon | 1.47 | ### | 1.45 | 1.555 | 475,040 | ### | 94.7 | 94.7 | ### |
| 2024-Mar-15 Fri | 1.545 | 1.545 | 1.42 | 1.425 | 3.8 | 3.8 | ### | ||
| 2024-Mar-14 Thu | 1.55 | ### | 1.5 | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 1.51 | ### | 1.51 | 1.52 | 720,022 | ### | ### | ### | 0.1 |
| 2024-Mar-12 Tue | ### | ### | 1.43 | 1.475 | 4.2 | 4.2 | 0.1 | ||
| 2024-Mar-11 Mon | ### | ### | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2024-Mar-08 Fri | 1.74 | 1.78 | 1.645 | 1.655 | 8.2 | 8.2 | 0.1 | ||
| 2024-Mar-07 Thu | 1.71 | 1.8 | ### | 1.745 | 342,045 | 307,840 | ### | ### | 0.1 |
| 2024-Mar-06 Wed | 1.79 | 1.81 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 1.78 | 1.785 | ### | ### | 0.1 | ||
| 2024-Mar-04 Mon | ### | ### | 1.8925 | ### | 14.7 | 14.7 | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | 1.75 | 1.78 | 401,752 | ### | 5.3 | 5.3 | 0.1 |
| 2024-Feb-29 Thu | ### | 1.9825 | 1.86 | ### | 13.6 | 13.6 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.875 | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Feb-27 Tue | 1.975 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Feb-20 Tue | 2.21 | 2.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | ### | 2.24 | ### | ### | 231,042 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 271,759 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 342,080 | 0 | 81.4 | 81.4 | 0.0 |
| 2024-Feb-14 Wed | ### | 2.21 | 2 | ### | 636,176 | 1,339,150 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 2.2 | 2.2 | 2.055 | ### | 13.3 | 13.3 | 0.0 | ||
| 2024-Feb-12 Mon | 2.23 | ### | ### | 2.22 | 1,262,950 | 0 | 36.0 | 36.0 | 0.2 |
| 2024-Feb-09 Fri | ### | ### | 1.86 | ### | 1,071,887 | 996,854 | 95.8 | 95.8 | 0.0 |
| 2024-Feb-08 Thu | ### | 1.9025 | 1.56 | 1.88 | 1,335,424 | 2,311,952 | 98.4 | 98.4 | 0.1 |
| 2024-Feb-07 Wed | 1.55 | 1.625 | ### | 1.59 | 628,378 | 510,557 | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | 1.52 | 1.545 | 416,488 | ### | ### | ### | ### |
| 2024-Feb-05 Mon | 1.78 | 1.785 | ### | 1.7 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | 1.79 | ### | 1.75 | 373,388 | 334,182 | ### | ### | 0.1 |
| 2024-Feb-01 Thu | 1.73 | 1.75 | 1.46 | 1.7 | 24.4 | 24.4 | ### | ||
| 2024-Jan-31 Wed | 1.8 | 1.83 | ### | 1.685 | 7.2 | 7.2 | ### | ||
| 2024-Jan-30 Tue | 1.8 | 1.83 | 1.72 | 1.8 | 893,628 | 1,586,189 | ### | ### | 0.1 |
| 2024-Jan-29 Mon | 2.23 | 2.23 | 1.645 | 1.825 | 1,994,453 | 3,864,252 | ### | ### | ### |
| 2024-Jan-25 Thu | ### | ### | 2.27 | ### | 199,673 | 226,628 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 2.26 | ### | 2.255 | ### | 255,983 | 288,620 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 2.375 | 2.25 | ### | 644,382 | ### | 24.2 | 24.2 | 0.0 |
| 2024-Jan-22 Mon | 2.49 | 2.49 | 2.22 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | 2.59 | ### | 2.51 | 2.54 | 145,289 | ### | ### | ### | ### |
| 2024-Jan-18 Thu | ### | 2.7 | 2.54 | 2.56 | ### | ### | 0.2 | ||
| 2024-Jan-17 Wed | 2.8 | 2.83 | ### | ### | 10.4 | 10.4 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 2.82 | 2.83 | 17.5 | 17.5 | 0.2 | ||
| 2024-Jan-15 Mon | ### | ### | 2.81 | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 2.88 | ### | 199,184 | 286,824 | 13.6 | 13.6 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 151,675 | 0 | 28.6 | 28.6 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2024-Jan-09 Tue | 3.2 | 3.2 | ### | ### | 62,451 | 99,921 | 18.1 | 18.1 | 0.0 |
| 2024-Jan-08 Mon | ### | 3.23 | ### | ### | 94,249 | ### | 30.5 | 30.5 | 0.0 |
| 2024-Jan-05 Fri | 3.29 | ### | 3.22 | 3.23 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 3.2 | 3.29 | ### | 3.29 | 110,244 | 181,351 | ### | ### | ### |
| 2024-Jan-03 Wed | 3.43 | 3.43 | ### | 3.24 | 153,247 | ### | 6.5 | 6.5 | ### |
| 2024-Jan-02 Tue | 3.4 | 3.44 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Dec-29 Fri | 3.45 | 3.48 | 3.41 | 3.43 | 177,340 | ### | ### | ### | 0.2 |
| 2023-Dec-28 Thu | 3.45 | 3.49 | 3.4 | 3.45 | 62.7 | 62.7 | ### | ||
| 2023-Dec-27 Wed | ### | 3.49 | ### | 3.45 | 84,126 | ### | 87.0 | 87.0 | ### |
| 2023-Dec-22 Fri | 3.5 | 3.51 | ### | 3.4 | 172,953 | ### | ### | ### | 0.2 |
| 2023-Dec-21 Thu | 3.49 | 3.54 | 3.45 | 3.49 | 69.3 | 69.3 | ### | ||
| 2023-Dec-20 Wed | 3.51 | 3.59 | 3.48 | 3.5 | 149,679 | ### | 30.0 | 30.0 | 0.3 |
| 2023-Dec-19 Tue | ### | ### | 3.45 | 3.51 | 15.3 | 15.3 | ### | ||
| 2023-Dec-18 Mon | ### | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | 3.72 | 3.54 | ### | 269,846 | 979,540 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 3.76 | 3.54 | ### | 78.2 | 78.2 | 0.0 | ||
| 2023-Dec-13 Wed | 3.53 | 3.55 | 3.46 | 3.5 | 169,389 | ### | 28.8 | 28.8 | 0.3 |
| 2023-Dec-12 Tue | 3.52 | 3.57 | 3.41 | 3.53 | 71.9 | 71.9 | 0.3 | ||
| 2023-Dec-11 Mon | 3.55 | ### | 3.52 | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-Dec-08 Fri | 3.52 | ### | 3.4 | 3.57 | 76.9 | 76.9 | 0.3 | ||
| 2023-Dec-07 Thu | 3.5 | ### | 3.5 | ### | 303,448 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | 3.45 | ### | ### | 3.55 | 223,522 | 0 | 81.0 | 81.0 | ### |
| 2023-Dec-05 Tue | 3.5 | 3.52 | ### | 3.49 | 149,684 | 263,443 | 46.1 | 46.1 | ### |
| 2023-Dec-04 Mon | 3.5 | 3.59 | 3.5 | 3.54 | ### | ### | 0.3 | ||
| 2023-Dec-01 Fri | ### | ### | 3.47 | 3.47 | 231,588 | ### | ### | ### | 0.2 |
| 2023-Nov-30 Thu | 3.46 | 3.59 | ### | 3.58 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | ### | 3.45 | ### | 3.45 | 84.4 | 84.4 | ### | ||
| 2023-Nov-28 Tue | ### | 3.4 | ### | ### | 72,142 | 122,641 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | ### | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2023-Nov-24 Fri | ### | 3.455 | ### | ### | 117,143 | ### | 77.9 | 77.9 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 3.28 | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Nov-22 Wed | 3.42 | 3.42 | 3.28 | ### | 15.2 | 15.2 | 0.0 | ||
| 2023-Nov-21 Tue | 3.4 | 3.48 | ### | 3.45 | 209,823 | ### | ### | ### | ### |
| 2023-Nov-20 Mon | 3.44 | 3.48 | 3.28 | 3.42 | 38.3 | 38.3 | 0.2 | ||
| 2023-Nov-17 Fri | 3.59 | 3.59 | 3.42 | 3.47 | 270,651 | ### | ### | ### | 0.2 |
| 2023-Nov-16 Thu | 3.5 | ### | 3.46 | 3.54 | 81.1 | 81.1 | 0.3 | ||
| 2023-Nov-15 Wed | 3.25 | 3.54 | 3.25 | 3.54 | 281,371 | 955,254 | 96.1 | 96.1 | 0.3 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 364,881 | 0 | 81.9 | 81.9 | 0.0 |
| 2023-Nov-13 Mon | 3.23 | 3.25 | ### | ### | 101,456 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 3.22 | 3.22 | ### | ### | 310,276 | 499,544 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 3.28 | 3.43 | 3.22 | 3.24 | 284,471 | ### | 28.6 | 28.6 | ### |
| 2023-Nov-08 Wed | ### | ### | ### | 3.28 | 229,122 | 0 | ### | ### | 0.2 |
| 2023-Nov-07 Tue | 3.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 3.22 | ### | ### | 333,340 | 536,677 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | 2.82 | 3.155 | 2.82 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 2.75 | 2.87 | ### | 2.82 | 85.6 | 85.6 | ### | ||
| 2023-Oct-31 Tue | 2.58 | 2.71 | 2.43 | ### | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | 2.43 | 2.49 | ### | ### | 0.2 | ||
| 2023-Oct-27 Fri | 2.71 | 2.86 | 2.71 | 2.82 | 87.9 | 87.9 | ### | ||
| 2023-Oct-26 Thu | 2.85 | 2.86 | 2.76 | 2.83 | 270,082 | ### | ### | ### | 0.2 |
| 2023-Oct-25 Wed | ### | ### | 2.79 | 2.86 | ### | ### | 0.2 | ||
| 2023-Oct-24 Tue | ### | 2.86 | ### | 2.86 | 94.8 | 94.8 | 0.2 | ||
| 2023-Oct-23 Mon | ### | ### | ### | ### | 346,377 | 0 | 3.3 | 3.3 | 0.0 |
| 2023-Oct-20 Fri | 2.8 | ### | 2.8 | ### | 317,823 | 444,952 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 3 | 3 | 2.84 | 2.86 | 146,885 | ### | ### | ### | 0.2 |
| 2023-Oct-18 Wed | ### | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 2.86 | ### | 475,086 | 679,372 | 78.6 | 78.6 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 2.78 | ### | 9.1 | 9.1 | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | 2.8 | ### | 331,281 | ### | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | 2.74 | ### | 463,448 | 634,923 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | ### | 3 | ### | ### | 410,547 | 615,820 | 97.3 | 97.3 | 0.0 |
| 2023-Oct-10 Tue | 2.49 | 2.7 | 2.43 | ### | 364,855 | 935,853 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 2.49 | 2.58 | 2.41 | 2.46 | 183,925 | ### | 30.0 | 30.0 | 0.2 |
| 2023-Oct-06 Fri | ### | ### | 2.49 | 2.54 | 21.3 | 21.3 | ### | ||
| 2023-Oct-05 Thu | 2.72 | 2.76 | 2.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | 2.74 | 2.77 | ### | 2.71 | 493,980 | ### | ### | ### | ### |
| 2023-Oct-03 Tue | 2.83 | 2.84 | 2.72 | 2.76 | 21.5 | 21.5 | 0.2 | ||
| 2023-Oct-02 Mon | 2.81 | 2.87 | 2.73 | 2.87 | 84.8 | 84.8 | ### | ||
| 2023-Sep-29 Fri | 2.75 | ### | ### | 2.82 | 248,945 | 0 | ### | ### | ### |
| 2023-Sep-28 Thu | 2.74 | 2.74 | ### | 2.72 | 255,186 | ### | ### | ### | 0.2 |
| 2023-Sep-27 Wed | 2.85 | ### | 2.75 | 2.78 | 16.9 | 16.9 | 0.2 | ||
| 2023-Sep-26 Tue | 2.8 | ### | 2.74 | 2.88 | 287,522 | ### | ### | ### | 0.2 |
| 2023-Sep-25 Mon | ### | ### | 2.79 | 2.81 | 8.1 | 8.1 | ### | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 175,243 | 0 | 24.8 | 24.8 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | 3.25 | 3.25 | ### | ### | 190,582 | ### | 20.1 | 20.1 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Sep-15 Fri | ### | 3.48 | 3.28 | ### | 261,023 | 882,257 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | 3.4 | 3.45 | 3.25 | 3.29 | ### | ### | ### | ||
| 2023-Sep-13 Wed | ### | 3.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | 3.56 | 3.57 | 3.27 | ### | 5.6 | 5.6 | 0.0 | ||
| 2023-Sep-11 Mon | 3.7 | 3.73 | 3.47 | 3.56 | 348,850 | ### | 16.9 | 16.9 | 0.3 |
| 2023-Sep-08 Fri | 3.76 | 3.78 | ### | 3.7 | 20.2 | 20.2 | 0.3 | ||
| 2023-Sep-07 Thu | 3.82 | 3.86 | 3.71 | 3.79 | 183,744 | 695,471 | 36.3 | 36.3 | ### |
| 2023-Sep-06 Wed | ### | ### | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 3.87 | 4 | 3.87 | ### | 102,224 | 402,251 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | 3.84 | ### | 3.72 | 3.87 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | 4 | 3.78 | 3.84 | 12.6 | 12.6 | 0.3 | ||
| 2023-Aug-30 Wed | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 158,279 | 0 | 69.4 | 69.4 | 0.0 |
| 2023-Aug-28 Mon | 4.24 | 4.25 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | 4.24 | 270,926 | 0 | ### | ### | 0.3 |
| 2023-Aug-24 Thu | 4.54 | 4.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | 4.56 | 4.57 | 4.45 | 4.54 | 68,085 | ### | ### | ### | 0.3 |
| 2023-Aug-22 Tue | 4.49 | ### | 4.47 | 4.56 | 309,586 | 691,924 | 80.7 | 80.7 | 0.3 |
| 2023-Aug-21 Mon | 4.5 | ### | 4.44 | 4.44 | ### | ### | 0.3 | ||
| 2023-Aug-18 Fri | 4.56 | ### | 4.44 | 4.54 | 31.5 | 31.5 | 0.3 | ||
| 2023-Aug-17 Thu | ### | ### | 4.53 | 4.58 | ### | ### | 0.3 | ||
| 2023-Aug-16 Wed | 4.72 | 4.78 | ### | ### | 179,447 | 428,878 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 4.53 | 4.74 | 4.51 | 4.71 | 291,343 | ### | ### | ### | ### |
| 2023-Aug-14 Mon | 4.55 | ### | 4.5 | 4.54 | 114,070 | 256,657 | 41.1 | 41.1 | 0.3 |
| 2023-Aug-11 Fri | 4.44 | 4.58 | 4.44 | 4.5 | 132,751 | ### | 76.6 | 76.6 | ### |
| 2023-Aug-10 Thu | ### | 4.455 | ### | 4.44 | 79.8 | 79.8 | 0.3 | ||
| 2023-Aug-09 Wed | 4.42 | 4.45 | ### | 4.41 | ### | ### | ### | ||
| 2023-Aug-08 Tue | 4.47 | 4.47 | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2023-Aug-07 Mon | 4.48 | ### | ### | 4.4 | 118,681 | 0 | 25.3 | 25.3 | 0.3 |
| 2023-Aug-04 Fri | 4.43 | 4.45 | ### | 4.4 | 158,344 | ### | 26.4 | 26.4 | 0.3 |
| 2023-Aug-03 Thu | ### | 4.53 | 4.26 | 4.45 | 267,652 | ### | ### | ### | 0.3 |
| 2023-Aug-02 Wed | ### | 4.42 | ### | 4.24 | 199,872 | ### | 16.6 | 16.6 | 0.3 |
| 2023-Aug-01 Tue | ### | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | 111,056 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 4.28 | 4.28 | ### | 4.22 | ### | ### | ### | ||
| 2023-Jul-27 Thu | 4.23 | 4.41 | 4.23 | 4.29 | 73.4 | 73.4 | ### | ||
| 2023-Jul-26 Wed | 4.41 | 4.41 | ### | 4.22 | ### | ### | ### | ||
| 2023-Jul-25 Tue | 4.25 | 4.41 | 4.2 | ### | 89.2 | 89.2 | 0.0 | ||
| 2023-Jul-24 Mon | ### | 4.21 | ### | 4.21 | 185,243 | ### | ### | ### | ### |
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | 4.24 | ### | ### | 245,757 | ### | 7.1 | 7.1 | 0.0 |
| 2023-Jul-19 Wed | ### | 4.48 | ### | 4.21 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 4.45 | 4.49 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2023-Jul-17 Mon | 4.47 | 4.48 | ### | 4.43 | 108,077 | ### | ### | ### | ### |
| 2023-Jul-14 Fri | ### | 4.5 | ### | 4.5 | 83.7 | 83.7 | ### | ||
| 2023-Jul-13 Thu | 4.28 | 4.4 | 4.27 | ### | 180,527 | 782,584 | 75.0 | 75.0 | 0.0 |
| 2023-Jul-12 Wed | ### | 4.41 | ### | 4.28 | 288,741 | 636,673 | 18.4 | 18.4 | 0.3 |
| 2023-Jul-11 Tue | 4.49 | 4.52 | 4.26 | 4.4 | 17.3 | 17.3 | 0.3 | ||
| 2023-Jul-10 Mon | 4.43 | 4.54 | 4.425 | 4.5 | ### | ### | ### | ||
| 2023-Jul-07 Fri | ### | 4.47 | ### | 4.42 | ### | ### | 0.3 | ||
| 2023-Jul-06 Thu | 4.4 | 4.485 | ### | 4.44 | ### | ### | 0.3 | ||
| 2023-Jul-05 Wed | ### | 4.43 | 4.28 | 4.4 | 63,784 | 277,779 | ### | ### | 0.3 |
| 2023-Jul-04 Tue | 4.4 | 4.45 | 4.27 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | 4.485 | ### | ### | 247,129 | 554,186 | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 4 | ### | 3.89 | ### | 243,152 | ### | 68.9 | 68.9 | 0.0 |
| 2023-Jun-28 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Jun-27 Tue | 3.78 | ### | 3.78 | ### | 88.4 | 88.4 | 0.0 | ||
| 2023-Jun-26 Mon | 3.76 | 3.89 | 3.7 | 3.82 | 84.2 | 84.2 | 0.3 | ||
| 2023-Jun-23 Fri | 3.75 | 3.81 | ### | 3.79 | 80.3 | 80.3 | ### | ||
| 2023-Jun-22 Thu | 3.85 | ### | 3.71 | 3.75 | 22.3 | 22.3 | 0.3 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 218,544 | 0 | 20.6 | 20.6 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | 4.2 | ### | ### | 173,949 | ### | ### | ### | 0.0 |
| 2023-Jun-15 Thu | 4.22 | 4.28 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2023-Jun-14 Wed | 4.29 | ### | 4.22 | 4.23 | 482,948 | 1,019,020 | 29.5 | 29.5 | 0.3 |
| 2023-Jun-13 Tue | ### | ### | 4.26 | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 150,523 | 0 | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | 4.23 | ### | 4.2 | 89.2 | 89.2 | ### | ||
| 2023-Jun-07 Wed | 4.27 | 4.345 | ### | ### | 187,788 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | 4.28 | ### | 4.27 | 86.6 | 86.6 | ### | ||
| 2023-Jun-05 Mon | 4.4 | 4.4 | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 218,222 | 0 | 88.1 | 88.1 | 0.0 |
| 2023-Jun-01 Thu | 4.23 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | 4.25 | ### | ### | ### | 319,044 | 0 | ### | ### | 0.0 |
| 2023-May-30 Tue | 4.4 | 4.44 | ### | ### | 229,650 | 509,823 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 4.43 | 4.29 | ### | 145,184 | ### | 78.5 | 78.5 | 0.0 |
| 2023-May-26 Fri | 4.47 | 4.48 | ### | ### | 165,821 | ### | ### | ### | 0.0 |
| 2023-May-25 Thu | 4.55 | 4.625 | 4.455 | 4.49 | 317,621 | ### | ### | ### | ### |
| 2023-May-24 Wed | ### | ### | 4.53 | ### | 233,281 | 528,381 | ### | ### | 0.0 |
| 2023-May-23 Tue | 4.58 | ### | 4.45 | ### | 673,875 | 1,499,371 | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | 4.545 | ### | 234,073 | ### | ### | ### | 0.0 |
| 2023-May-19 Fri | 4.58 | 4.7 | 4.47 | ### | 291,851 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | 4.26 | 4.56 | 4.26 | 4.54 | 229,925 | ### | 94.6 | 94.6 | 0.3 |
| 2023-May-17 Wed | 4.45 | ### | 4.27 | ### | 14.2 | 14.2 | 0.0 | ||
| 2023-May-16 Tue | 4.79 | 4.79 | 4.41 | 4.5 | 7.5 | 7.5 | ### | ||
| 2023-May-15 Mon | ### | 5.21 | ### | 4.81 | 1,046,874 | ### | 7.0 | 7.0 | ### |
| 2023-May-12 Fri | ### | 5.23 | ### | 5.21 | 261,527 | ### | ### | ### | 0.4 |
| 2023-May-11 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | ### | 4.82 | 4.85 | 33.7 | 33.7 | ### | ||
| 2023-May-08 Mon | 5 | ### | 4.86 | 4.88 | 168,322 | 409,022 | ### | ### | 0.3 |
| 2023-May-05 Fri | 4.79 | ### | 4.79 | ### | 109,744 | ### | 86.7 | 86.7 | 0.0 |
| 2023-May-04 Thu | ### | 5.055 | 4.79 | 4.83 | 110,343 | ### | 9.5 | 9.5 | 0.3 |
| 2023-May-03 Wed | 4.85 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | 4.74 | ### | 4.74 | ### | 92.1 | 92.1 | 0.0 | ||
| 2023-May-01 Mon | 4.7 | 4.8 | 4.7 | 4.74 | 164,254 | ### | ### | ### | 0.3 |
| 2023-Apr-28 Fri | ### | 4.75 | ### | 4.72 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | 4.75 | 4.81 | 4.59 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 4.81 | 4.81 | 127,677 | ### | 19.0 | 19.0 | ### |
| 2023-Apr-24 Mon | 4.89 | ### | 4.86 | ### | 87.2 | 87.2 | 0.0 | ||
| 2023-Apr-21 Fri | 4.84 | ### | 4.82 | 4.86 | 73.8 | 73.8 | 0.3 | ||
| 2023-Apr-20 Thu | ### | ### | 4.88 | 4.89 | ### | ### | ### | ||
| 2023-Apr-19 Wed | ### | 5 | 4.82 | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Apr-18 Tue | ### | 5.025 | ### | ### | 237,283 | 596,173 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | ### | ### | 4.8 | ### | 125,757 | ### | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 4.86 | ### | 4.75 | 4.88 | 134,888 | 320,359 | ### | ### | 0.3 |
| 2023-Apr-13 Thu | ### | 4.87 | 4.56 | 4.87 | 89.9 | 89.9 | 0.3 | ||
| 2023-Apr-12 Wed | ### | 4.71 | 4.59 | ### | 57,871 | ### | 73.9 | 73.9 | 0.0 |
| 2023-Apr-11 Tue | 4.55 | 4.74 | 4.5 | ### | 233,073 | ### | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 4.56 | 4.57 | 167,840 | 382,675 | 2.7 | 2.7 | ### |
| 2023-Apr-05 Wed | 4.82 | ### | 4.77 | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 5 | ### | 4.8 | 4.84 | 86,826 | 208,382 | 13.6 | 13.6 | 0.3 |
| 2023-Apr-03 Mon | 4.74 | ### | 4.74 | ### | 385,641 | ### | ### | ### | 0.0 |
| 2023-Mar-31 Fri | 4.58 | 4.77 | 4.58 | 4.74 | 338,749 | 1,583,651 | ### | ### | 0.3 |
| 2023-Mar-30 Thu | 4.54 | ### | 4.48 | ### | 133,741 | 299,579 | 78.0 | 78.0 | 0.0 |
| 2023-Mar-29 Wed | 4.54 | 4.56 | 4.43 | 4.54 | ### | ### | 0.3 | ||
| 2023-Mar-28 Tue | ### | 4.56 | ### | 4.54 | 85.2 | 85.2 | 0.3 | ||
| 2023-Mar-27 Mon | ### | 4.42 | ### | ### | 108,243 | ### | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 4.2 | ### | 130,687 | 274,442 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | 4.22 | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-Mar-22 Wed | 4.5 | 4.51 | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2023-Mar-21 Tue | 4.51 | 4.56 | 4.42 | 4.45 | 219,525 | ### | 25.5 | 25.5 | 0.3 |
| 2023-Mar-20 Mon | 4.75 | 4.75 | ### | ### | 405,955 | 964,143 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 4.71 | 4.8 | ### | 4.76 | 73.2 | 73.2 | ### | ||
| 2023-Mar-16 Thu | 4.75 | 4.82 | ### | 4.71 | ### | ### | ### | ||
| 2023-Mar-15 Wed | ### | ### | 4.79 | 4.84 | 275,341 | 659,441 | ### | ### | 0.3 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 216,628 | 0 | 28.9 | 28.9 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | ### | 128,858 | 0 | 30.1 | 30.1 | 0.0 |
| 2023-Mar-10 Fri | 5.25 | ### | ### | 5.2 | ### | ### | ### | ||
| 2023-Mar-09 Thu | ### | 5.44 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Mar-08 Wed | ### | 5.41 | 5.22 | ### | ### | ### | 0.0 | ||
| 2023-Mar-07 Tue | 5.44 | 5.5 | ### | 5.46 | 69.3 | 69.3 | ### | ||
| 2023-Mar-06 Mon | 5.45 | 5.58 | 5.45 | 5.5 | 219,326 | 1,209,582 | ### | ### | 0.4 |
| 2023-Mar-03 Fri | 5.41 | 5.54 | 5.41 | 5.5 | 84.3 | 84.3 | 0.4 | ||
| 2023-Mar-02 Thu | 5.55 | ### | 5.47 | 5.51 | ### | ### | ### | ||
| 2023-Mar-01 Wed | ### | ### | 5.51 | ### | 120,748 | ### | ### | ### | 0.0 |
| 2023-Feb-28 Tue | 5.52 | ### | 5.52 | 5.77 | 92.1 | 92.1 | 0.4 | ||
| 2023-Feb-27 Mon | ### | ### | 5.5 | 5.52 | 227,753 | 626,320 | ### | ### | 0.4 |
| 2023-Feb-24 Fri | 5.7 | 5.86 | 5.59 | 5.7 | 65.1 | 65.1 | 0.4 | ||
| 2023-Feb-23 Thu | 5.44 | 5.8 | ### | ### | 92.9 | 92.9 | 0.0 | ||
| 2023-Feb-22 Wed | 5.5 | 5.5 | ### | 5.44 | 302,281 | 831,272 | ### | ### | 0.4 |
| 2023-Feb-21 Tue | 5.2 | ### | ### | 5.57 | 505,478 | 0 | ### | ### | 0.4 |
| 2023-Feb-20 Mon | 5.22 | ### | ### | 5.25 | 81.1 | 81.1 | 0.4 | ||
| 2023-Feb-17 Fri | ### | 5.24 | ### | 5.23 | 126,841 | 332,323 | 85.5 | 85.5 | ### |
| 2023-Feb-16 Thu | ### | 5.24 | ### | 5.2 | 276,727 | 725,024 | 75.9 | 75.9 | ### |
| 2023-Feb-15 Wed | ### | ### | 4.74 | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | 5.27 | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | 5 | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2023-Feb-08 Wed | 5.46 | 5.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | 5.44 | 5.44 | 83,946 | ### | 14.2 | 14.2 | 0.4 |
| 2023-Feb-06 Mon | ### | ### | 5.49 | 5.57 | 87,157 | 239,245 | ### | ### | 0.4 |
| 2023-Feb-03 Fri | ### | 5.77 | ### | ### | 294,053 | 848,342 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | 5.5 | ### | 5.4 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Feb-01 Wed | 5.57 | ### | ### | 5.44 | 21.2 | 21.2 | 0.4 | ||
| 2023-Jan-31 Tue | ### | ### | 5.53 | 5.55 | 365,223 | 1,009,841 | ### | ### | ### |
| 2023-Jan-30 Mon | 5.5 | ### | 5.5 | 5.82 | 94.7 | 94.7 | 0.4 | ||
| 2023-Jan-27 Fri | ### | 5.55 | 5.29 | 5.46 | 83.3 | 83.3 | ### | ||
| 2023-Jan-25 Wed | ### | ### | 5.26 | ### | 375,655 | 987,972 | 73.3 | 73.3 | 0.0 |
| 2023-Jan-24 Tue | ### | 5.44 | 5.23 | ### | 206,178 | 1,099,959 | 31.4 | 31.4 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 337,184 | 0 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | 5.24 | 5.24 | 5 | ### | 196,744 | 1,007,329 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | 5.27 | ### | 5.24 | 79.7 | 79.7 | 0.4 | ||
| 2023-Jan-18 Wed | 5.29 | ### | ### | 5.21 | 20.6 | 20.6 | 0.4 | ||
| 2023-Jan-17 Tue | 5.25 | ### | ### | 5.29 | 184,154 | 0 | 79.1 | 79.1 | 0.4 |
| 2023-Jan-16 Mon | 5.25 | ### | 5.2 | 5.25 | 65.4 | 65.4 | 0.4 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | 4.875 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Jan-11 Wed | 4.73 | ### | 4.73 | 4.89 | 87.9 | 87.9 | ### | ||
| 2023-Jan-10 Tue | ### | 5 | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2023-Jan-09 Mon | 4.8 | ### | 4.75 | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | 4.7 | 4.56 | ### | 103,323 | 478,385 | 65.7 | 65.7 | 0.0 |
| 2023-Jan-05 Thu | 4.52 | ### | 4.41 | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | 4.51 | ### | 4.51 | ### | ### | 0.3 | ||
| 2023-Jan-03 Tue | 4.47 | 4.47 | 4.29 | ### | 28.4 | 28.4 | 0.0 | ||
| 2022-Dec-30 Fri | 4.42 | 4.52 | ### | 4.47 | 104,541 | ### | 72.8 | 72.8 | ### |
| 2022-Dec-29 Thu | ### | ### | 4.2 | ### | 73.1 | 73.1 | 0.0 | ||
| 2022-Dec-28 Wed | 4.56 | 4.56 | 4.21 | ### | ### | ### | 0.0 | ||
| 2022-Dec-23 Fri | 4.48 | 4.72 | ### | 4.52 | 80.5 | 80.5 | 0.3 | ||
| 2022-Dec-22 Thu | 4.5 | 4.78 | 4.5 | 4.78 | 126,626 | 587,544 | 95.5 | 95.5 | ### |
| 2022-Dec-21 Wed | ### | ### | 4.55 | 4.59 | 105,281 | ### | 20.8 | 20.8 | 0.3 |
| 2022-Dec-20 Tue | 4.75 | 4.78 | 4.5 | 4.53 | ### | ### | ### | ||
| 2022-Dec-19 Mon | ### | 4.78 | ### | 4.78 | ### | ### | ### | ||
| 2022-Dec-16 Fri | 4.53 | ### | 4.45 | ### | 85.8 | 85.8 | 0.0 | ||
| 2022-Dec-15 Thu | 4.72 | 4.78 | 4.56 | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | 4.7 | 4.78 | ### | 4.76 | 183,458 | ### | ### | ### | ### |
| 2022-Dec-13 Tue | 4.7 | 4.83 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-12 Mon | 4.77 | 4.77 | ### | ### | 204,575 | ### | 26.5 | 26.5 | 0.0 |
| 2022-Dec-09 Fri | 4.73 | 4.78 | ### | 4.75 | 183,687 | ### | 75.9 | 75.9 | ### |
| 2022-Dec-08 Thu | 4.73 | 4.75 | 4.57 | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | ### | ### | 4.73 | 330,728 | 0 | 14.5 | 14.5 | 0.3 |
| 2022-Dec-06 Tue | ### | ### | ### | ### | 225,584 | 0 | 12.1 | 12.1 | 0.0 |
| 2022-Dec-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-02 Fri | 5.23 | 5.23 | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2022-Dec-01 Thu | ### | 5.2 | ### | ### | 276,156 | ### | ### | ### | 0.0 |
| 2022-Nov-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | ### | ### | ### | ### | 267,287 | 0 | ### | ### | 0.0 |
| 2022-Nov-28 Mon | 5.25 | 5.28 | ### | ### | 426,551 | ### | 30.5 | 30.5 | 0.0 |
| 2022-Nov-25 Fri | 5.55 | 5.55 | 5.24 | ### | 423,183 | 2,283,072 | ### | ### | 0.0 |
| 2022-Nov-24 Thu | ### | 5.59 | 5.24 | 5.59 | 605,523 | ### | 90.7 | 90.7 | ### |
| 2022-Nov-23 Wed | 5.24 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-22 Tue | 5 | ### | ### | ### | 49,749 | 0 | ### | ### | 0.0 |
| 2022-Nov-21 Mon | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-18 Fri | 4.78 | ### | 4.72 | ### | ### | ### | 0.0 | ||
| 2022-Nov-17 Thu | 4.85 | ### | 4.79 | 4.86 | ### | ### | 0.3 | ||
| 2022-Nov-16 Wed | 4.89 | ### | 4.85 | 4.85 | 32.5 | 32.5 | ### | ||
| 2022-Nov-15 Tue | ### | ### | 4.81 | 4.89 | 579,881 | ### | 16.2 | 16.2 | ### |
| 2022-Nov-14 Mon | ### | ### | 4.87 | ### | 581,979 | ### | 86.5 | 86.5 | 0.0 |
| 2022-Nov-11 Fri | 4.89 | 4.89 | ### | 4.81 | 526,187 | 1,286,527 | ### | ### | ### |
| 2022-Nov-10 Thu | 4.43 | 4.71 | 4.43 | ### | 979,928 | 4,478,270 | ### | ### | 0.0 |
| 2022-Nov-09 Wed | 4.27 | 4.54 | 4.26 | 4.48 | 712,741 | ### | 92.7 | 92.7 | ### |
| 2022-Nov-08 Tue | 4.24 | 4.28 | ### | 4.24 | 777,025 | ### | ### | ### | 0.3 |
| 2022-Nov-07 Mon | 4.2 | 4.29 | ### | 4.2 | 568,840 | ### | 69.7 | 69.7 | ### |
| 2022-Nov-04 Fri | 4.26 | 4.28 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2022-Nov-03 Thu | 4.25 | ### | ### | 4.27 | ### | ### | ### | ||
| 2022-Nov-02 Wed | ### | 4.46 | ### | 4.27 | 30.6 | 30.6 | ### | ||
| 2022-Nov-01 Tue | ### | ### | ### | ### | 1,264,259 | 0 | ### | ### | 0.0 |
| 2022-Oct-31 Mon | 4.5 | 4.54 | ### | ### | 3.5 | 3.5 | 0.0 | ||
| 2022-Oct-28 Fri | 4.88 | ### | ### | 4.44 | ### | ### | 0.3 | ||
| 2022-Oct-27 Thu | 5.54 | ### | 5.45 | 5.48 | 442,277 | ### | 26.0 | 26.0 | ### |
| 2022-Oct-26 Wed | 5.75 | ### | ### | 5.7 | 1,067,873 | 0 | ### | ### | 0.4 |
| 2022-Oct-25 Tue | 5.45 | ### | 5.42 | 5.54 | 586,183 | 1,588,555 | 84.1 | 84.1 | 0.4 |
| 2022-Oct-24 Mon | 5.55 | ### | ### | 5.49 | 704,542 | 0 | 32.4 | 32.4 | 0.4 |
| 2022-Oct-21 Fri | 5.25 | 5.56 | 5.23 | 5.5 | 1,052,541 | 5,678,458 | 93.3 | 93.3 | 0.4 |
| 2022-Oct-20 Thu | 4.75 | 5.28 | ### | 5.28 | 98.7 | 98.7 | 0.4 | ||
| 2022-Oct-19 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Oct-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | ### | ### | 4.83 | 4.87 | 249,824 | 603,324 | ### | ### | 0.3 |
| 2022-Oct-14 Fri | ### | ### | 4.83 | ### | 514,626 | 1,242,821 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | 5.24 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2022-Oct-11 Tue | 5.5 | 5.53 | ### | ### | 535,942 | 1,481,879 | ### | ### | 0.0 |
| 2022-Oct-10 Mon | 5.8 | 5.8 | 5.5 | 5.52 | 10.1 | 10.1 | 0.4 | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-04 Tue | 5.7 | 5.86 | 5.58 | 5.79 | ### | ### | ### | ||
| 2022-Oct-03 Mon | 5.72 | 5.84 | 5.52 | ### | 45.8 | 45.8 | 0.0 | ||
| 2022-Sep-30 Fri | 5.84 | ### | ### | 5.78 | 301,747 | 0 | 30.0 | 30.0 | 0.4 |
| 2022-Sep-29 Thu | 6.2 | 6.2 | 5.85 | 5.85 | ### | ### | 0.4 | ||
| 2022-Sep-28 Wed | ### | ### | 5.86 | ### | 785,979 | ### | 7.9 | 7.9 | 0.0 |
| 2022-Sep-27 Tue | ### | 6.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | 6.825 | 6.54 | 6.74 | 557,082 | ### | ### | ### | ### |
| 2022-Sep-23 Fri | ### | 7.27 | 6.7 | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | 7.57 | 7.58 | ### | ### | 406,925 | 1,542,245 | ### | ### | 0.0 |
| 2022-Sep-20 Tue | 7.4 | 7.8 | ### | 7.57 | 88.9 | 88.9 | ### | ||
| 2022-Sep-19 Mon | 7.45 | ### | 7.2 | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | 7.55 | 7.23 | 7.45 | 84.5 | 84.5 | 0.5 | ||
| 2022-Sep-15 Thu | 7.2 | 7.525 | ### | 7.4 | 85.1 | 85.1 | 0.5 | ||
| 2022-Sep-14 Wed | ### | 7.25 | 6.75 | ### | 263,186 | ### | 76.4 | 76.4 | 0.0 |
| 2022-Sep-13 Tue | ### | 7.47 | ### | 7.2 | ### | ### | 0.5 | ||
| 2022-Sep-12 Mon | ### | 7.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | 6.77 | 6.89 | 111,578 | ### | 14.5 | 14.5 | 0.5 |
| 2022-Sep-08 Thu | ### | ### | 6.27 | ### | 306,384 | ### | ### | ### | 0.0 |
| 2022-Sep-07 Wed | ### | 6.53 | 6.28 | 6.48 | 86.2 | 86.2 | 0.5 | ||
| 2022-Sep-06 Tue | ### | 6.47 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-05 Mon | ### | 6.29 | ### | ### | 127,274 | 400,276 | 80.4 | 80.4 | 0.0 |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 5.1 | 5.1 | 0.0 | ||
| 2022-Sep-01 Thu | 6.59 | ### | 6.59 | ### | ### | ### | 0.0 | ||
| 2022-Aug-31 Wed | 6.56 | 6.78 | 6.51 | ### | 311,489 | 2,069,844 | ### | ### | 0.0 |
| 2022-Aug-30 Tue | 6.51 | ### | ### | 6.55 | 67.2 | 67.2 | 0.5 | ||
| 2022-Aug-29 Mon | ### | ### | 6.345 | 6.41 | ### | ### | 0.5 | ||
| 2022-Aug-26 Fri | 6.83 | ### | ### | 6.85 | ### | ### | ### | ||
| 2022-Aug-25 Thu | ### | ### | 6.76 | 6.76 | 294,071 | 993,959 | 11.6 | 11.6 | 0.5 |
| 2022-Aug-24 Wed | 6.41 | ### | 6.4 | ### | 95.7 | 95.7 | 0.0 | ||
| 2022-Aug-23 Tue | 6.46 | ### | 6.41 | ### | 171,423 | ### | ### | ### | 0.0 |
| 2022-Aug-22 Mon | 6.55 | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2022-Aug-19 Fri | ### | 6.73 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2022-Aug-18 Thu | 6.75 | 6.75 | ### | ### | 61,140 | 206,347 | ### | ### | 0.0 |
| 2022-Aug-17 Wed | 7 | 7 | 6.56 | 6.79 | 277,224 | 1,879,578 | ### | ### | 0.5 |
| 2022-Aug-16 Tue | 7 | ### | 6.88 | ### | 34.4 | 34.4 | 0.0 | ||
| 2022-Aug-15 Mon | 6.86 | ### | 6.86 | ### | 140,575 | 482,172 | 80.3 | 80.3 | 0.0 |
| 2022-Aug-12 Fri | ### | ### | 6.83 | 6.86 | ### | ### | 0.5 | ||
| 2022-Aug-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-10 Wed | ### | 7.4 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2022-Aug-09 Tue | ### | 7.4 | ### | ### | 166,180 | ### | 85.7 | 85.7 | 0.0 |
| 2022-Aug-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-05 Fri | 6.75 | ### | ### | ### | 210,277 | 0 | ### | ### | 0.0 |
| 2022-Aug-04 Thu | 6.85 | 6.87 | ### | 6.74 | ### | ### | ### | ||
| 2022-Aug-03 Wed | 6.4 | 6.71 | 6.25 | 6.71 | 263,285 | 1,706,086 | ### | ### | ### |
| 2022-Aug-02 Tue | 6.24 | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2022-Aug-01 Mon | 6.5 | 6.54 | ### | 6.25 | ### | ### | ### | ||
| 2022-Jul-29 Fri | ### | 6.45 | 6.24 | ### | 648,777 | ### | ### | ### | 0.0 |
| 2022-Jul-28 Thu | ### | 6.29 | ### | 6.29 | 83.8 | 83.8 | ### | ||
| 2022-Jul-27 Wed | ### | ### | 5.8 | 6 | ### | ### | 0.4 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2022-Jul-25 Mon | ### | ### | ### | ### | 159,459 | 0 | 41.4 | 41.4 | 0.0 |
| 2022-Jul-22 Fri | ### | ### | 5.84 | ### | 188,141 | 549,371 | ### | ### | 0.0 |
| 2022-Jul-21 Thu | 5.79 | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | 5.72 | 5.82 | 21.1 | 21.1 | 0.4 | ||
| 2022-Jul-19 Tue | 5.71 | 5.75 | 5.5 | 5.59 | 20.6 | 20.6 | ### | ||
| 2022-Jul-18 Mon | 5.5 | 5.71 | 5.4 | 5.71 | 202,853 | 1,126,848 | ### | ### | 0.4 |
| 2022-Jul-15 Fri | 5.84 | 5.84 | 5.47 | 5.48 | 260,685 | 1,474,173 | 5.2 | 5.2 | ### |
| 2022-Jul-14 Thu | 5.5 | ### | ### | 5.58 | 223,474 | 0 | 74.3 | 74.3 | 0.4 |
| 2022-Jul-13 Wed | 5.41 | 5.47 | 5.26 | 5.46 | 75.0 | 75.0 | ### | ||
| 2022-Jul-12 Tue | ### | ### | 5.4 | 5.4 | 21.0 | 21.0 | 0.4 | ||
| 2022-Jul-11 Mon | ### | ### | 5.56 | 5.56 | ### | ### | 0.4 | ||
| 2022-Jul-08 Fri | 5.8 | ### | ### | ### | 244,328 | 0 | 75.2 | 75.2 | 0.0 |
| 2022-Jul-07 Thu | 5.85 | ### | 5.53 | 5.7 | 19.6 | 19.6 | 0.4 | ||
| 2022-Jul-06 Wed | 6 | ### | 5.84 | 5.87 | 204,985 | 598,556 | 23.9 | 23.9 | ### |
| 2022-Jul-05 Tue | ### | 6.24 | ### | 6 | 17.1 | 17.1 | 0.4 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | ### | ### | ### | ### | 10.8 | 10.8 | 0.0 | ||
| 2022-Jun-30 Thu | ### | 6.26 | ### | ### | 47.7 | 47.7 | 0.0 | ||
| 2022-Jun-29 Wed | ### | 6.23 | 5.955 | 6.23 | 1,020,688 | 6,218,541 | 87.4 | 87.4 | 0.4 |
| 2022-Jun-28 Tue | 6.22 | 6.25 | ### | 6.21 | 299,776 | ### | 39.3 | 39.3 | ### |
| 2022-Jun-27 Mon | 6.4 | 6.45 | ### | 6.22 | ### | ### | 0.4 | ||
| 2022-Jun-24 Fri | 6.2 | ### | ### | 6.29 | 225,724 | 0 | ### | ### | ### |
| 2022-Jun-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | 6.29 | ### | 6 | 325,271 | 1,022,977 | 35.4 | 35.4 | 0.4 |
| 2022-Jun-21 Tue | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2022-Jun-20 Mon | ### | ### | 5.72 | 5.88 | 49.4 | 49.4 | 0.4 | ||
| 2022-Jun-17 Fri | 5.8 | ### | ### | ### | 486,529 | 0 | 86.7 | 86.7 | 0.0 |
| 2022-Jun-16 Thu | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | ### | ### | 5.7 | 5.89 | ### | ### | ### | ||
| 2022-Jun-14 Tue | ### | ### | ### | ### | 665,684 | 0 | ### | ### | 0.0 |
| 2022-Jun-10 Fri | 6.54 | 6.59 | 6.29 | 6.46 | 333,075 | ### | ### | ### | ### |
| 2022-Jun-09 Thu | ### | ### | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2022-Jun-08 Wed | 7.27 | ### | 7 | ### | 25.5 | 25.5 | 0.0 | ||
| 2022-Jun-07 Tue | 7.75 | 7.77 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | 7.7 | 7.79 | 238,676 | ### | 27.8 | 27.8 | ### |
| 2022-Jun-03 Fri | 7.84 | ### | 7.84 | ### | 333,686 | 1,308,049 | 83.4 | 83.4 | 0.0 |
| 2022-Jun-02 Thu | ### | ### | ### | 7.73 | 290,129 | 0 | ### | ### | 0.6 |
| 2022-Jun-01 Wed | 8.25 | ### | 7.79 | ### | ### | ### | 0.0 | ||
| 2022-May-31 Tue | 8.5 | 8.54 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | 8.58 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-27 Fri | 7.77 | 7.88 | ### | 7.82 | 358,583 | ### | 75.7 | 75.7 | 0.6 |
| 2022-May-26 Thu | 7.76 | ### | ### | ### | 461,786 | 0 | 32.0 | 32.0 | 0.0 |
| 2022-May-25 Wed | 7.78 | 7.78 | 7.43 | ### | 27.3 | 27.3 | 0.0 | ||
| 2022-May-24 Tue | 7.86 | ### | 7.48 | ### | 606,451 | 2,268,126 | ### | ### | 0.0 |
| 2022-May-23 Mon | 7.5 | 7.72 | 7.47 | ### | ### | ### | 0.0 | ||
| 2022-May-20 Fri | 7.57 | 7.57 | ### | 7.44 | 441,257 | 1,670,157 | ### | ### | ### |
| 2022-May-19 Thu | 6.85 | 7.53 | 6.75 | 7.47 | 711,776 | 5,082,080 | ### | ### | ### |
| 2022-May-18 Wed | ### | 7.4 | ### | ### | 729,324 | ### | 29.4 | 29.4 | 0.0 |
| 2022-May-17 Tue | 6.85 | 7.22 | 6.85 | ### | 893,349 | ### | 73.7 | 73.7 | 0.0 |
| 2022-May-16 Mon | 6.89 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-13 Fri | 6.79 | 7 | ### | 6.58 | 11.3 | 11.3 | 0.5 | ||
| 2022-May-12 Thu | 6.8 | 6.83 | 6.5 | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | ### | ### | 6.5 | ### | 1,700,225 | ### | 14.9 | 14.9 | 0.0 |
| 2022-May-10 Tue | ### | ### | 7.23 | ### | 943,176 | 3,409,581 | 15.0 | 15.0 | 0.0 |
| 2022-May-09 Mon | ### | ### | 7.23 | ### | 943,176 | 3,409,581 | 15.0 | 15.0 | 0.0 |
| 2022-May-06 Fri | 8.55 | 8.55 | 7.86 | ### | 11.4 | 11.4 | 0.0 | ||
| 2022-May-05 Thu | 8.45 | ### | 8.45 | 8.75 | ### | ### | 0.6 | ||
| 2022-May-04 Wed | ### | 8.8 | ### | 8.4 | ### | ### | ### | ||
| 2022-May-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-02 Mon | ### | 8.79 | ### | ### | 390,355 | ### | 21.9 | 21.9 | 0.0 |
| 2022-Apr-29 Fri | 8.4 | 8.89 | 8.4 | 8.8 | 293,682 | 2,538,880 | 90.9 | 90.9 | 0.6 |
| 2022-Apr-28 Thu | 8.55 | 8.75 | 8.44 | 8.51 | 406,884 | ### | ### | ### | 0.6 |
| 2022-Apr-27 Wed | 8.5 | ### | 8.21 | 8.51 | ### | ### | 0.6 | ||
| 2022-Apr-26 Tue | 8.75 | ### | ### | 8.72 | 580,629 | 0 | ### | ### | 0.6 |
| 2022-Apr-22 Fri | 8.89 | ### | 8.78 | ### | 291,482 | ### | ### | ### | 0.0 |
| 2022-Apr-21 Thu | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2022-Apr-20 Wed | ### | 9.44 | ### | 9.23 | ### | ### | ### | ||
| 2022-Apr-19 Tue | ### | ### | ### | ### | 794,588 | 0 | 70.2 | 70.2 | 0.0 |
| 2022-Apr-14 Thu | 8.55 | ### | 8.4 | ### | 468,550 | ### | ### | ### | 0.0 |
| 2022-Apr-13 Wed | 8.2 | 8.48 | ### | 8.44 | 238,884 | ### | 82.5 | 82.5 | 0.6 |
| 2022-Apr-12 Tue | ### | 8.88 | ### | 8.4 | 590,681 | 2,622,623 | 19.9 | 19.9 | ### |
| 2022-Apr-11 Mon | ### | ### | ### | 8.5 | ### | ### | 0.6 | ||
| 2022-Apr-08 Fri | 7.8 | 8 | 7.74 | ### | ### | ### | 0.0 | ||
| 2022-Apr-07 Thu | 7.81 | ### | ### | 7.77 | ### | ### | 0.6 | ||
| 2022-Apr-06 Wed | 7.8 | 8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-05 Tue | ### | ### | ### | 7.84 | ### | ### | 0.6 | ||
| 2022-Apr-04 Mon | 7.7 | ### | ### | ### | 423,240 | 0 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | 7.54 | 7.75 | ### | ### | 322,059 | 1,247,978 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 7.79 | 7.84 | 7.4 | 7.43 | ### | ### | ### | ||
| 2022-Mar-30 Wed | ### | 7.83 | 7.47 | 7.49 | 461,927 | 3,533,741 | ### | ### | ### |
| 2022-Mar-29 Tue | ### | 7.49 | 7.21 | 7.47 | ### | ### | ### | ||
| 2022-Mar-28 Mon | 7.8 | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | 7.85 | ### | ### | ### | 304,881 | 0 | 23.3 | 23.3 | 0.0 |
| 2022-Mar-24 Thu | ### | ### | 7.75 | 7.82 | 703,021 | ### | 16.6 | 16.6 | 0.6 |
| 2022-Mar-23 Wed | 7.21 | ### | 7.2 | ### | 1,344,571 | 4,840,455 | ### | ### | 0.0 |
| 2022-Mar-22 Tue | 7.27 | 7.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | 7.4 | ### | ### | 7.23 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 7 | ### | 6.71 | ### | ### | ### | 0.0 | ||
| 2022-Mar-17 Thu | ### | ### | ### | ### | 612,748 | 0 | 16.4 | 16.4 | 0.0 |
| 2022-Mar-16 Wed | ### | 7.23 | ### | ### | 612,453 | ### | ### | ### | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | 6.85 | ### | 6.72 | ### | 462,756 | ### | ### | ### | 0.0 |
| 2022-Mar-11 Fri | 6.86 | 7.27 | 6.84 | ### | 803,224 | 5,666,745 | 79.5 | 79.5 | 0.0 |
| 2022-Mar-10 Thu | 6.7 | ### | 6.55 | 6.79 | ### | ### | 0.5 | ||
| 2022-Mar-09 Wed | ### | 6.57 | ### | 6.42 | 488,087 | ### | ### | ### | 0.5 |
| 2022-Mar-08 Tue | 6.5 | 6.51 | ### | ### | 557,181 | 1,813,624 | 8.6 | 8.6 | 0.0 |
| 2022-Mar-07 Mon | ### | 6.51 | 6.24 | 6.25 | 794,285 | ### | 47.3 | 47.3 | ### |
| 2022-Mar-04 Fri | 6.4 | 6.5 | 6 | ### | 18.7 | 18.7 | 0.0 | ||
| 2022-Mar-03 Thu | 6.4 | 6.89 | ### | 6.47 | ### | ### | 0.5 | ||
| 2022-Mar-02 Wed | ### | 6.49 | ### | ### | 94.4 | 94.4 | 0.0 | ||
| 2022-Mar-01 Tue | 5.8 | ### | ### | ### | 691,186 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | 5.84 | ### | 5.75 | ### | ### | ### | ||
| 2022-Feb-25 Fri | 5.26 | ### | 5.26 | ### | 93.6 | 93.6 | 0.0 | ||
| 2022-Feb-24 Thu | ### | ### | 5.25 | 5.29 | 576,023 | ### | ### | ### | 0.4 |
| 2022-Feb-23 Wed | ### | 5.7 | ### | ### | 734,440 | 2,093,154 | 97.2 | 97.2 | 0.0 |
| 2022-Feb-22 Tue | 5.21 | 5.26 | ### | ### | 313,327 | 824,050 | 45.7 | 45.7 | 0.0 |
| 2022-Feb-21 Mon | 5.49 | 5.49 | ### | 5.29 | 276,420 | 758,772 | 18.1 | 18.1 | 0.4 |
| 2022-Feb-18 Fri | 5.2 | 5.48 | ### | 5.48 | 201,471 | ### | 93.8 | 93.8 | ### |
| 2022-Feb-17 Thu | 5.42 | 5.56 | ### | 5.45 | ### | ### | ### | ||
| 2022-Feb-16 Wed | 5.27 | 5.45 | 5.26 | 5.4 | 155,579 | 833,125 | ### | ### | 0.4 |
| 2022-Feb-15 Tue | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2022-Feb-14 Mon | ### | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2022-Feb-11 Fri | 5.58 | 5.58 | 5.23 | 5.42 | ### | ### | 0.4 | ||
| 2022-Feb-10 Thu | 5.7 | 5.7 | ### | 5.57 | 18.9 | 18.9 | 0.4 | ||
| 2022-Feb-09 Wed | 5.5 | 5.54 | ### | 5.42 | 23.7 | 23.7 | 0.4 | ||
| 2022-Feb-08 Tue | ### | ### | 5.29 | ### | 219,472 | ### | 29.2 | 29.2 | 0.0 |
| 2022-Feb-07 Mon | 5.25 | 5.42 | 5.2 | ### | 167,149 | ### | 84.1 | 84.1 | 0.0 |
| 2022-Feb-04 Fri | 5.2 | ### | ### | ### | 230,388 | 0 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | 5.55 | ### | ### | 5.21 | 10.2 | 10.2 | 0.4 | ||
| 2022-Feb-02 Wed | 5.2 | 5.5 | ### | 5.5 | 362,029 | 995,579 | ### | ### | 0.4 |
| 2022-Feb-01 Tue | ### | ### | ### | ### | 282,358 | 0 | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2022-Jan-28 Fri | ### | ### | ### | ### | 492,254 | 0 | ### | ### | 0.0 |
| 2022-Jan-27 Thu | ### | ### | ### | 4.78 | ### | ### | ### | ||
| 2022-Jan-25 Tue | 5.59 | 5.59 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-24 Mon | 6 | 6 | 5.54 | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | 6.8 | 6.8 | 6.4 | 6.41 | ### | ### | 0.5 | ||
| 2022-Jan-19 Wed | ### | ### | ### | 6.75 | ### | ### | 0.5 | ||
| 2022-Jan-18 Tue | 6.45 | ### | 6.45 | 7 | 785,580 | ### | 97.0 | 97.0 | 0.5 |
| 2022-Jan-17 Mon | 6.53 | 6.58 | ### | 6.44 | 28.0 | 28.0 | 0.5 | ||
| 2022-Jan-14 Fri | 6.52 | 6.52 | 6.27 | ### | 208,988 | 1,336,478 | ### | ### | 0.0 |
| 2022-Jan-13 Thu | 6.5 | 6.7 | 6.25 | 6.52 | 68.1 | 68.1 | 0.5 | ||
| 2022-Jan-12 Wed | ### | 6.5 | ### | ### | 265,470 | 862,777 | ### | ### | 0.0 |
| 2022-Jan-11 Tue | 6 | 6.29 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-10 Mon | ### | ### | ### | 6.2 | 69.7 | 69.7 | 0.4 | ||
| 2022-Jan-07 Fri | 6.29 | ### | ### | 6.22 | 234,776 | 0 | ### | ### | 0.4 |
| 2022-Jan-06 Thu | 6.5 | 6.74 | ### | 6.29 | 474,255 | ### | 23.2 | 23.2 | ### |
| 2022-Jan-05 Wed | 6.5 | 6.86 | 6.4 | 6.73 | 89.1 | 89.1 | ### | ||
| 2022-Jan-04 Tue | ### | ### | ### | 6.52 | 410,685 | 0 | 18.6 | 18.6 | 0.5 |
| 2021-Dec-31 Fri | 6.4 | ### | 6.21 | ### | 245,486 | ### | 88.6 | 88.6 | 0.0 |
| 2021-Dec-30 Thu | 6.5 | 6.5 | 6.155 | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | ### | 6.48 | ### | 6.48 | 353,449 | 1,145,174 | 94.8 | 94.8 | 0.5 |
| 2021-Dec-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-23 Thu | ### | ### | ### | ### | 63.1 | 63.1 | 0.0 | ||
| 2021-Dec-22 Wed | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2021-Dec-21 Tue | ### | 5.89 | 5.49 | 5.86 | 462,184 | 2,629,826 | 92.0 | 92.0 | 0.4 |
| 2021-Dec-20 Mon | ### | ### | 5.52 | ### | 489,559 | 1,351,182 | 15.2 | 15.2 | 0.0 |
| 2021-Dec-17 Fri | 6.48 | 6.48 | 5.78 | ### | 563,842 | 3,456,351 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | 6.43 | 6.49 | ### | 6.21 | 156,070 | 506,447 | 18.7 | 18.7 | ### |
| 2021-Dec-14 Tue | 6.29 | ### | 6.25 | 6.43 | 246,744 | 771,075 | 87.4 | 87.4 | ### |
| 2021-Dec-13 Mon | 6.24 | ### | 6.085 | ### | 206,556 | 628,446 | 77.5 | 77.5 | 0.0 |
| 2021-Dec-10 Fri | 6.49 | 6.49 | ### | 6.24 | 348,753 | ### | ### | ### | 0.4 |
| 2021-Dec-09 Thu | 6.59 | ### | ### | 6.5 | 26.9 | 26.9 | 0.5 | ||
| 2021-Dec-08 Wed | 6.44 | ### | ### | 6.57 | 251,727 | 0 | ### | ### | ### |
| 2021-Dec-07 Tue | ### | ### | ### | ### | 85.3 | 85.3 | 0.0 | ||
| 2021-Dec-06 Mon | 6.45 | 6.51 | ### | ### | 391,377 | ### | ### | ### | 0.0 |
Basic Bottom of Page