eg: Prices for BHP
Currently Thu 24-Apr-25 10:54:12 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 | ||
|
(DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED Daily Prices...
TOC Company Info for DHG Limits 
| Listing Code | DHG |
| Listing Name | DOMAIN HOLDINGS AUSTRALIA LIMITED |
| GICS Sector | Media & Entertainment |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for DHG .. Wednesday 24th April 2024
DHG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DHG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | ### | ### | 3 | ### | 733,854 | 1,100,781 | 26.4 | 26.4 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 757,748 | 0 | 85.5 | 85.5 | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 2.89 | ### | 616,648 | 891,056 | 30.0 | 30.0 | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | 3 | 81.0 | 81.0 | 0.2 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 272,656 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | 50.4 | 50.4 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | 729,625 | 0 | 86.3 | 86.3 | 0.0 |
| 2024-Apr-12 Fri | ### | ### | ### | ### | 884,025 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2024-Apr-10 Wed | ### | 3.2 | ### | ### | 433,678 | 693,884 | 28.5 | 28.5 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 656,380 | 0 | 66.4 | 66.4 | 0.0 |
| 2024-Apr-08 Mon | 3.2 | 3.21 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Apr-05 Fri | 3.21 | 3.22 | ### | ### | 446,173 | ### | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 3.22 | 3.27 | 3.2 | 3.24 | 756,858 | ### | 70.5 | 70.5 | ### |
| 2024-Apr-03 Wed | 3.25 | 3.26 | ### | ### | 1,388,481 | 2,263,224 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | 3.25 | ### | 3.24 | ### | 682,977 | 1,106,422 | 76.8 | 76.8 | 0.0 |
| 2024-Mar-28 Thu | 3.26 | 3.29 | 3.25 | 3.28 | 63.8 | 63.8 | 0.2 | ||
| 2024-Mar-27 Wed | 3.24 | 3.27 | 3.24 | 3.26 | ### | ### | 0.2 | ||
| 2024-Mar-26 Tue | 3.25 | 3.28 | 3.23 | 3.24 | ### | ### | ### | ||
| 2024-Mar-25 Mon | 3.26 | ### | 3.25 | 3.26 | 380,772 | 618,754 | 68.9 | 68.9 | 0.2 |
| 2024-Mar-22 Fri | 3.25 | ### | 3.22 | 3.24 | 2,573,726 | ### | ### | ### | ### |
| 2024-Mar-21 Thu | 3.26 | ### | 3.23 | 3.29 | 450,055 | ### | 70.2 | 70.2 | ### |
| 2024-Mar-20 Wed | 3.26 | 3.27 | 3.2 | 3.24 | 305,880 | 989,521 | ### | ### | ### |
| 2024-Mar-19 Tue | 3.2 | 3.27 | ### | 3.24 | 516,147 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | 3.2 | ### | ### | ### | 437,186 | 0 | 36.5 | 36.5 | 0.0 |
| 2024-Mar-15 Fri | 3.23 | 3.25 | 3.155 | 3.2 | 560,979 | ### | 26.6 | 26.6 | 0.2 |
| 2024-Mar-14 Thu | ### | ### | 3.25 | 3.26 | 14.5 | 14.5 | 0.2 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Mar-12 Tue | ### | 3.41 | 3.28 | ### | 3,851,046 | 12,881,748 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 3.27 | ### | 3.26 | ### | 1,360,859 | ### | 82.1 | 82.1 | 0.0 |
| 2024-Mar-08 Fri | 3.26 | ### | 3.23 | ### | 925,243 | ### | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 3.25 | 3.27 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | ### | 3.22 | ### | 3.22 | 75.2 | 75.2 | 0.2 | ||
| 2024-Mar-05 Tue | 3.24 | 3.24 | ### | 3.2 | 1,575,624 | ### | 27.7 | 27.7 | 0.2 |
| 2024-Mar-04 Mon | 3.26 | ### | 3.23 | 3.25 | 375,584 | ### | 36.1 | 36.1 | 0.2 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 320,242 | 0 | 26.8 | 26.8 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 3.27 | ### | 703,571 | ### | 61.6 | 61.6 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | 3.29 | ### | 3.28 | ### | 7,521,755 | 12,335,678 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | 3.425 | ### | ### | 82.9 | 82.9 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 92.7 | 92.7 | 0.0 | ||
| 2024-Feb-22 Thu | 3.21 | 3.21 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2024-Feb-21 Wed | 3.27 | 3.28 | ### | ### | 1,040,389 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Feb-20 Tue | 3.26 | ### | 3.23 | 3.26 | 1,521,073 | ### | 68.9 | 68.9 | 0.2 |
| 2024-Feb-19 Mon | ### | 3.325 | ### | 3.27 | 2,382,774 | ### | ### | ### | ### |
| 2024-Feb-16 Fri | 3.47 | 3.55 | ### | ### | 1,207,559 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 3.46 | 3.585 | 3.46 | 3.54 | 1,405,543 | 4,951,025 | ### | ### | 0.3 |
| 2024-Feb-14 Wed | 3.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | 3.51 | 3.53 | 3.445 | 3.46 | 676,577 | ### | 24.6 | 24.6 | 0.2 |
| 2024-Feb-12 Mon | 3.47 | 3.57 | 3.47 | 3.5 | 80.2 | 80.2 | 0.3 | ||
| 2024-Feb-09 Fri | 3.41 | 3.49 | 3.41 | 3.46 | 565,882 | ### | 79.8 | 79.8 | 0.2 |
| 2024-Feb-08 Thu | 3.47 | 3.47 | 3.385 | 3.4 | ### | ### | 0.2 | ||
| 2024-Feb-07 Wed | 3.47 | 3.52 | 3.43 | 3.45 | 27.8 | 27.8 | ### | ||
| 2024-Feb-06 Tue | 3.4 | 3.45 | 3.4 | 3.41 | 457,383 | ### | 69.1 | 69.1 | ### |
| 2024-Feb-05 Mon | ### | 3.5 | ### | 3.45 | 360,557 | 630,974 | 89.9 | 89.9 | ### |
| 2024-Feb-02 Fri | ### | 3.44 | ### | 3.42 | 428,421 | 736,884 | 76.4 | 76.4 | 0.2 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 647,025 | 0 | 26.8 | 26.8 | 0.0 |
| 2024-Jan-30 Tue | ### | 3.375 | 3.27 | ### | 808,546 | ### | 78.0 | 78.0 | 0.0 |
| 2024-Jan-29 Mon | 3.26 | 3.28 | 3.225 | 3.26 | 1,189,957 | ### | ### | ### | 0.2 |
| 2024-Jan-25 Thu | 3.29 | 3.29 | 3.225 | 3.25 | 590,349 | ### | ### | ### | 0.2 |
| 2024-Jan-24 Wed | ### | ### | 3.24 | 3.26 | 20.6 | 20.6 | 0.2 | ||
| 2024-Jan-23 Tue | 3.27 | ### | 3.23 | ### | 906,881 | ### | 78.3 | 78.3 | 0.0 |
| 2024-Jan-22 Mon | 3.29 | 3.29 | 3.2 | 3.25 | 779,721 | ### | ### | ### | 0.2 |
| 2024-Jan-19 Fri | 3.26 | 3.28 | 3.23 | 3.25 | 37.1 | 37.1 | 0.2 | ||
| 2024-Jan-18 Thu | ### | 3.27 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Jan-17 Wed | 3.29 | ### | ### | 3.21 | 20.8 | 20.8 | ### | ||
| 2024-Jan-16 Tue | ### | ### | 3.29 | ### | 1,025,281 | 1,686,587 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 3.46 | 3.46 | ### | ### | 373,821 | ### | ### | ### | 0.0 |
| 2024-Jan-12 Fri | 3.42 | ### | 3.4 | 3.45 | 75.6 | 75.6 | ### | ||
| 2024-Jan-11 Thu | 3.47 | 3.49 | ### | 3.46 | 600,982 | ### | 32.7 | 32.7 | 0.2 |
| 2024-Jan-10 Wed | ### | 3.41 | ### | 3.41 | 873,247 | 1,488,886 | 78.7 | 78.7 | ### |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 2,014,920 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 3.24 | 3.28 | 405,279 | 656,551 | ### | ### | 0.2 |
| 2024-Jan-05 Fri | ### | ### | 3.285 | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 324,845 | 0 | 31.7 | 31.7 | 0.0 |
| 2024-Jan-03 Wed | 3.41 | 3.43 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Jan-02 Tue | 3.44 | 3.48 | 3.41 | 3.43 | 348,253 | ### | ### | ### | 0.2 |
| 2023-Dec-29 Fri | 3.49 | 3.49 | 3.43 | 3.45 | 18.7 | 18.7 | ### | ||
| 2023-Dec-28 Thu | 3.52 | 3.54 | 3.45 | 3.48 | 326,946 | 1,142,676 | ### | ### | 0.2 |
| 2023-Dec-27 Wed | 3.59 | ### | 3.46 | 3.49 | 340,878 | ### | 12.3 | 12.3 | ### |
| 2023-Dec-22 Fri | 3.47 | 3.48 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2023-Dec-21 Thu | 3.4 | 3.46 | ### | 3.46 | 1,100,543 | ### | ### | ### | 0.2 |
| 2023-Dec-20 Wed | ### | 3.41 | 3.325 | 3.41 | 1,606,420 | ### | 81.2 | 81.2 | ### |
| 2023-Dec-19 Tue | ### | 3.345 | 3.23 | ### | 61.4 | 61.4 | 0.0 | ||
| 2023-Dec-18 Mon | 3.21 | ### | ### | 3.24 | 1,600,459 | 0 | 76.3 | 76.3 | ### |
| 2023-Dec-15 Fri | ### | ### | ### | 3.24 | 8,219,723 | 0 | 18.2 | 18.2 | ### |
| 2023-Dec-14 Thu | ### | ### | 3.25 | 3.25 | 2,790,058 | 4,533,844 | 17.2 | 17.2 | 0.2 |
| 2023-Dec-13 Wed | ### | ### | 3.24 | 3.26 | ### | ### | 0.2 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 1,474,255 | 0 | 32.4 | 32.4 | 0.0 |
| 2023-Dec-11 Mon | 3.42 | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Dec-07 Thu | ### | 3.41 | ### | ### | 790,378 | ### | 67.4 | 67.4 | 0.0 |
| 2023-Dec-06 Wed | ### | 3.41 | ### | ### | 59.6 | 59.6 | 0.0 | ||
| 2023-Dec-05 Tue | ### | 3.42 | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2023-Dec-04 Mon | 3.48 | 3.48 | ### | 3.42 | 25.4 | 25.4 | 0.2 | ||
| 2023-Dec-01 Fri | 3.4 | 3.47 | ### | 3.42 | 73.1 | 73.1 | 0.2 | ||
| 2023-Nov-30 Thu | 3.49 | 3.5 | ### | 3.42 | 1,154,887 | 2,021,052 | 17.5 | 17.5 | 0.2 |
| 2023-Nov-29 Wed | 3.49 | 3.49 | 3.42 | 3.46 | 29.4 | 29.4 | 0.2 | ||
| 2023-Nov-28 Tue | 3.46 | 3.52 | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2023-Nov-27 Mon | 3.57 | 3.57 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2023-Nov-24 Fri | 3.5 | 3.54 | 3.49 | 3.5 | 67.8 | 67.8 | 0.3 | ||
| 2023-Nov-23 Thu | 3.51 | 3.54 | 3.47 | 3.48 | 1,091,288 | ### | ### | ### | 0.2 |
| 2023-Nov-22 Wed | 3.59 | ### | 3.46 | 3.53 | ### | ### | 0.3 | ||
| 2023-Nov-21 Tue | ### | ### | 3.55 | ### | 281,879 | ### | 35.7 | 35.7 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | ### | 197,253 | 0 | 35.6 | 35.6 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | 3.72 | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Nov-14 Tue | 3.58 | ### | 3.48 | 3.57 | 680,658 | 1,184,344 | 28.0 | 28.0 | 0.3 |
| 2023-Nov-13 Mon | 3.56 | 3.57 | 3.48 | 3.53 | 819,372 | 2,888,286 | 35.9 | 35.9 | 0.3 |
| 2023-Nov-10 Fri | 3.46 | 3.59 | 3.46 | 3.57 | 87.3 | 87.3 | 0.3 | ||
| 2023-Nov-09 Thu | ### | ### | 3.47 | 3.49 | 1,009,450 | ### | 14.0 | 14.0 | ### |
| 2023-Nov-08 Wed | 3.55 | ### | 3.46 | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 3.59 | ### | 3.58 | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | 3.58 | ### | 540,575 | 967,629 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | 3.71 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Nov-02 Thu | 3.47 | ### | 3.47 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 3.4 | 3.44 | ### | 3.42 | 642,285 | ### | 73.6 | 73.6 | 0.2 |
| 2023-Oct-31 Tue | ### | 3.44 | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Oct-30 Mon | ### | 3.49 | ### | 3.41 | 74.1 | 74.1 | ### | ||
| 2023-Oct-27 Fri | 3.55 | 3.555 | 3.42 | 3.46 | 748,056 | 2,608,845 | ### | ### | 0.2 |
| 2023-Oct-26 Thu | ### | ### | 3.52 | 3.54 | 620,579 | ### | ### | ### | 0.3 |
| 2023-Oct-25 Wed | 3.71 | 3.74 | ### | ### | 447,443 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | 3.74 | 3.8 | 3.71 | 3.72 | 1,173,780 | 4,407,543 | ### | ### | 0.3 |
| 2023-Oct-23 Mon | 3.74 | 3.77 | ### | 3.73 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 3.7 | 3.81 | 3.7 | 3.78 | 682,683 | 2,563,474 | 86.2 | 86.2 | 0.3 |
| 2023-Oct-19 Thu | 3.74 | 3.79 | 3.7 | 3.76 | 383,870 | ### | 74.3 | 74.3 | 0.3 |
| 2023-Oct-18 Wed | 3.83 | 3.88 | 3.82 | 3.83 | 71.8 | 71.8 | ### | ||
| 2023-Oct-17 Tue | 3.89 | 3.89 | 3.79 | 3.82 | ### | ### | 0.3 | ||
| 2023-Oct-16 Mon | 3.79 | 3.83 | 3.74 | 3.76 | 229,082 | 867,075 | ### | ### | 0.3 |
| 2023-Oct-13 Fri | ### | ### | 3.85 | 3.85 | 327,170 | ### | 17.7 | 17.7 | 0.3 |
| 2023-Oct-12 Thu | 4 | ### | ### | 4 | 722,027 | 0 | ### | ### | 0.3 |
| 2023-Oct-11 Wed | ### | ### | 3.925 | ### | 787,948 | 1,546,347 | 71.9 | 71.9 | 0.0 |
| 2023-Oct-10 Tue | 3.88 | ### | 3.84 | ### | 1,991,858 | ### | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 3.87 | 3.88 | 3.81 | 3.84 | 336,328 | 1,293,181 | 33.4 | 33.4 | 0.3 |
| 2023-Oct-06 Fri | 3.82 | 3.89 | 3.8 | 3.88 | 432,346 | 1,662,370 | 85.1 | 85.1 | 0.3 |
| 2023-Oct-05 Thu | 3.88 | 3.88 | 3.78 | 3.83 | ### | ### | ### | ||
| 2023-Oct-04 Wed | 3.82 | 3.87 | 3.77 | 3.79 | 771,722 | 2,947,978 | 37.9 | 37.9 | ### |
| 2023-Oct-03 Tue | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | 3.875 | ### | 219,847 | 425,953 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | 4 | 834,128 | 0 | ### | ### | 0.3 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 383,289 | 0 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 3.89 | ### | 236,241 | 459,488 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | 3.83 | ### | 3.83 | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 587,446 | 0 | 91.8 | 91.8 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | 634,657 | 0 | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | 3.87 | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Sep-14 Thu | 3.86 | ### | ### | 3.83 | 1,127,272 | 0 | 24.7 | 24.7 | ### |
| 2023-Sep-13 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | 3.88 | ### | 496,720 | ### | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 3.78 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | 3.83 | 4 | 3.82 | 4 | ### | ### | 0.3 | ||
| 2023-Sep-05 Tue | 3.79 | 3.85 | 3.77 | 3.85 | 358,040 | ### | ### | ### | 0.3 |
| 2023-Sep-04 Mon | 3.8 | 3.84 | 3.77 | 3.84 | 510,549 | ### | ### | ### | 0.3 |
| 2023-Sep-01 Fri | 3.89 | 3.89 | 3.77 | 3.79 | 467,626 | ### | ### | ### | ### |
| 2023-Aug-31 Thu | 3.86 | ### | 3.8 | 3.85 | 1,028,151 | 1,953,486 | ### | ### | 0.3 |
| 2023-Aug-30 Wed | 3.78 | 3.83 | 3.7 | 3.77 | 703,048 | 2,646,975 | 29.4 | 29.4 | ### |
| 2023-Aug-29 Tue | 3.78 | 3.78 | ### | 3.7 | 559,683 | ### | ### | ### | 0.3 |
| 2023-Aug-28 Mon | 3.75 | 3.77 | ### | 3.74 | 45.0 | 45.0 | 0.3 | ||
| 2023-Aug-25 Fri | ### | 3.72 | ### | 3.72 | 766,221 | 1,425,171 | ### | ### | 0.3 |
| 2023-Aug-24 Thu | ### | 3.77 | ### | 3.75 | 702,957 | 1,325,073 | ### | ### | 0.3 |
| 2023-Aug-23 Wed | ### | ### | 3.545 | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 3.59 | 3.72 | 2,525,342 | 4,532,988 | ### | ### | 0.3 |
| 2023-Aug-21 Mon | 3.59 | ### | 3.525 | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | 3.48 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | 3.72 | 3.76 | 3,474,654 | 6,462,856 | 13.7 | 13.7 | 0.3 |
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | 4.24 | 4.24 | ### | ### | 1,528,075 | ### | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | 4.26 | ### | ### | 1,292,782 | 2,753,625 | 73.7 | 73.7 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | 4.25 | ### | ### | ### | ||
| 2023-Aug-10 Thu | ### | ### | 4.025 | ### | 741,959 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 4 | ### | ### | ### | 730,157 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | 4 | 85.8 | 85.8 | 0.3 | ||
| 2023-Aug-07 Mon | ### | 3.955 | 3.86 | ### | 659,643 | 2,577,555 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 3.945 | ### | 1,039,042 | ### | 82.7 | 82.7 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | 4.075 | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Jul-31 Mon | ### | 4.21 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2023-Jul-28 Fri | ### | 4.2 | ### | ### | 1,294,626 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,918,549 | 0 | 79.2 | 79.2 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 90.6 | 90.6 | 0.0 | ||
| 2023-Jul-25 Tue | ### | 3.985 | 3.88 | ### | 927,644 | ### | 77.6 | 77.6 | 0.0 |
| 2023-Jul-24 Mon | 3.73 | ### | 3.71 | 3.78 | ### | ### | 0.3 | ||
| 2023-Jul-21 Fri | 3.88 | 3.88 | 3.7 | 3.73 | 474,552 | 1,798,552 | ### | ### | ### |
| 2023-Jul-20 Thu | 3.86 | 3.89 | 3.82 | 3.83 | 380,453 | 1,466,646 | ### | ### | ### |
| 2023-Jul-19 Wed | 3.87 | ### | 3.81 | 3.83 | 518,726 | 988,173 | ### | ### | ### |
| 2023-Jul-18 Tue | ### | 3.82 | ### | 3.81 | 751,021 | 1,434,450 | ### | ### | 0.3 |
| 2023-Jul-17 Mon | 3.78 | 3.86 | 3.72 | 3.83 | 83.4 | 83.4 | ### | ||
| 2023-Jul-14 Fri | 3.8 | 3.8 | 3.7 | 3.74 | 882,981 | 3,311,178 | 18.9 | 18.9 | 0.3 |
| 2023-Jul-13 Thu | 3.77 | 3.82 | ### | 3.81 | 1,410,671 | 2,694,381 | 72.4 | 72.4 | 0.3 |
| 2023-Jul-12 Wed | ### | ### | ### | ### | 845,743 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | 3.58 | ### | 66.8 | 66.8 | 0.0 | ||
| 2023-Jul-10 Mon | 3.53 | 3.59 | 3.52 | 3.56 | 84.5 | 84.5 | 0.3 | ||
| 2023-Jul-07 Fri | 3.55 | ### | 3.52 | 3.53 | 36.4 | 36.4 | 0.3 | ||
| 2023-Jul-06 Thu | 3.7 | 3.72 | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2023-Jul-05 Wed | ### | 3.755 | ### | 3.73 | 81.5 | 81.5 | ### | ||
| 2023-Jul-04 Tue | 3.76 | 3.8 | 3.685 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 3.82 | 3.87 | 3.73 | 3.83 | 1,286,240 | ### | 63.0 | 63.0 | ### |
| 2023-Jun-30 Fri | 3.7 | 3.81 | ### | 3.79 | 1,610,426 | ### | ### | ### | ### |
| 2023-Jun-29 Thu | 3.56 | 3.71 | 3.54 | 3.71 | 1,452,940 | ### | ### | ### | ### |
| 2023-Jun-28 Wed | 3.46 | 3.53 | 3.43 | 3.53 | ### | ### | 0.3 | ||
| 2023-Jun-27 Tue | 3.5 | 3.5 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2023-Jun-26 Mon | 3.43 | 3.49 | 3.4 | 3.45 | ### | ### | ### | ||
| 2023-Jun-23 Fri | 3.45 | 3.48 | 3.41 | 3.44 | 547,380 | 1,885,724 | 44.2 | 44.2 | 0.2 |
| 2023-Jun-22 Thu | 3.44 | 3.49 | ### | 3.45 | ### | ### | ### | ||
| 2023-Jun-21 Wed | 3.49 | 3.545 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2023-Jun-20 Tue | 3.5 | 3.5 | 3.45 | 3.49 | 520,522 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | 3.48 | 3.5 | 3.44 | 3.5 | 75.4 | 75.4 | 0.3 | ||
| 2023-Jun-16 Fri | 3.44 | 3.5 | 3.42 | 3.48 | 1,142,340 | ### | ### | ### | 0.2 |
| 2023-Jun-15 Thu | 3.47 | 3.48 | 3.42 | 3.42 | 28.9 | 28.9 | 0.2 | ||
| 2023-Jun-14 Wed | ### | 3.47 | ### | 3.45 | 1,075,548 | 1,866,075 | 88.6 | 88.6 | ### |
| 2023-Jun-13 Tue | 3.26 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 3.22 | 3.25 | 3.2 | 3.22 | 69.6 | 69.6 | 0.2 | ||
| 2023-Jun-08 Thu | ### | ### | ### | 3.22 | 1,480,685 | 0 | ### | ### | 0.2 |
| 2023-Jun-07 Wed | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | 3.51 | 3.53 | ### | ### | 1,574,884 | 2,779,670 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | 3.71 | 3.52 | 3.55 | 1,803,380 | ### | ### | ### | ### |
| 2023-Jun-02 Fri | 3.55 | 3.55 | 3.49 | 3.52 | ### | ### | ### | ||
| 2023-Jun-01 Thu | 3.47 | ### | 3.44 | 3.51 | ### | ### | ### | ||
| 2023-May-31 Wed | 3.48 | 3.52 | 3.45 | 3.45 | 39.1 | 39.1 | ### | ||
| 2023-May-30 Tue | 3.43 | 3.5 | ### | 3.49 | ### | ### | ### | ||
| 2023-May-29 Mon | 3.5 | 3.53 | 3.42 | 3.42 | 539,341 | ### | 20.3 | 20.3 | 0.2 |
| 2023-May-26 Fri | ### | 3.45 | ### | 3.45 | 675,223 | 1,164,759 | 86.0 | 86.0 | ### |
| 2023-May-25 Thu | ### | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-May-24 Wed | ### | 3.46 | 3.375 | 3.41 | 452,848 | ### | 80.7 | 80.7 | ### |
| 2023-May-23 Tue | 3.48 | 3.49 | 3.41 | 3.42 | 22.4 | 22.4 | 0.2 | ||
| 2023-May-22 Mon | 3.43 | 3.51 | ### | 3.44 | 2,002,145 | ### | ### | ### | 0.2 |
| 2023-May-19 Fri | ### | 3.455 | ### | 3.42 | 80.9 | 80.9 | 0.2 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-May-17 Wed | 3.27 | ### | 3.24 | ### | 1,365,680 | ### | ### | ### | 0.0 |
| 2023-May-16 Tue | 3.26 | ### | 3.24 | 3.29 | ### | ### | ### | ||
| 2023-May-15 Mon | 3.24 | 3.285 | ### | 3.27 | 1,206,789 | 1,982,150 | ### | ### | ### |
| 2023-May-12 Fri | ### | 3.27 | 3.145 | 3.27 | 3,980,240 | ### | ### | ### | ### |
| 2023-May-11 Thu | 3.21 | 3.23 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-May-10 Wed | 3.21 | 3.22 | ### | ### | 993,858 | ### | ### | ### | 0.0 |
| 2023-May-09 Tue | 3.23 | 3.27 | 3.23 | 3.24 | 76.7 | 76.7 | ### | ||
| 2023-May-08 Mon | 3.25 | ### | 3.23 | 3.26 | 1,224,847 | 1,978,127 | ### | ### | 0.2 |
| 2023-May-05 Fri | ### | 3.24 | ### | 3.22 | 87.4 | 87.4 | 0.2 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 1,127,077 | 0 | ### | ### | 0.0 |
| 2023-May-03 Wed | ### | 3.28 | ### | 3.23 | ### | ### | ### | ||
| 2023-May-02 Tue | ### | 3.43 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-May-01 Mon | ### | 3.44 | ### | ### | 2,125,155 | ### | 76.8 | 76.8 | 0.0 |
| 2023-Apr-28 Fri | ### | 3.375 | ### | ### | 803,021 | ### | 36.9 | 36.9 | 0.0 |
| 2023-Apr-27 Thu | 3.28 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | 3.28 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | 3.28 | ### | 3.255 | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 3.28 | 3.29 | ### | 3.26 | 2,024,951 | 3,331,044 | 31.1 | 31.1 | 0.2 |
| 2023-Apr-20 Thu | 3.26 | ### | ### | 3.26 | ### | ### | 0.2 | ||
| 2023-Apr-19 Wed | ### | ### | 3.26 | 3.26 | 1,653,958 | 2,695,951 | 13.3 | 13.3 | 0.2 |
| 2023-Apr-18 Tue | 3.47 | 3.48 | ### | 3.41 | 1,419,123 | 2,469,274 | 24.4 | 24.4 | ### |
| 2023-Apr-17 Mon | 3.51 | 3.55 | 3.48 | 3.5 | 1,180,529 | 4,149,559 | 39.1 | 39.1 | 0.3 |
| 2023-Apr-14 Fri | 3.54 | 3.58 | 3.51 | 3.51 | 2,107,885 | 7,472,452 | ### | ### | ### |
| 2023-Apr-13 Thu | 3.4 | 3.52 | ### | 3.5 | 1,967,971 | 3,463,628 | ### | ### | 0.3 |
| 2023-Apr-12 Wed | 3.54 | 3.54 | 3.46 | 3.48 | 24.1 | 24.1 | 0.2 | ||
| 2023-Apr-11 Tue | 3.55 | 3.55 | 3.47 | 3.49 | 21.4 | 21.4 | ### | ||
| 2023-Apr-06 Thu | ### | ### | 3.455 | 3.5 | ### | ### | 0.3 | ||
| 2023-Apr-05 Wed | ### | ### | ### | ### | 1,572,556 | 0 | 32.2 | 32.2 | 0.0 |
| 2023-Apr-04 Tue | 3.48 | ### | 3.47 | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | 3.56 | ### | 3.49 | 3.55 | 1,500,245 | 2,617,927 | ### | ### | ### |
| 2023-Mar-31 Fri | 3.5 | 3.53 | 3.46 | 3.51 | 1,514,143 | 5,291,929 | 65.5 | 65.5 | ### |
| 2023-Mar-30 Thu | 3.42 | 3.5 | ### | 3.47 | 1,226,678 | 2,146,686 | 75.5 | 75.5 | 0.2 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | 2,075,971 | 0 | 81.2 | 81.2 | 0.0 |
| 2023-Mar-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 3.4 | 3.46 | ### | ### | 797,259 | 1,379,258 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-22 Wed | ### | 3.425 | 3.29 | 3.4 | ### | ### | 0.2 | ||
| 2023-Mar-21 Tue | 3.25 | 3.29 | 3.22 | 3.26 | ### | ### | 0.2 | ||
| 2023-Mar-20 Mon | ### | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2023-Mar-17 Fri | ### | 3.24 | ### | 3.22 | 932,376 | 1,510,449 | ### | ### | 0.2 |
| 2023-Mar-16 Thu | ### | 3.23 | ### | ### | 1,816,557 | ### | 86.4 | 86.4 | 0.0 |
| 2023-Mar-15 Wed | 3.25 | ### | ### | 3.23 | ### | ### | ### | ||
| 2023-Mar-14 Tue | 3.2 | 3.24 | ### | 3.24 | 86.9 | 86.9 | ### | ||
| 2023-Mar-13 Mon | 3.2 | 3.28 | 3.2 | 3.21 | 905,951 | 2,935,281 | 76.3 | 76.3 | ### |
| 2023-Mar-10 Fri | ### | ### | ### | 3.28 | 1,273,654 | 0 | ### | ### | 0.2 |
| 2023-Mar-09 Thu | 3.25 | ### | 3.21 | 3.26 | 71.8 | 71.8 | 0.2 | ||
| 2023-Mar-08 Wed | 3.25 | 3.27 | ### | 3.22 | 1,158,353 | ### | ### | ### | 0.2 |
| 2023-Mar-07 Tue | 3.27 | 3.28 | ### | 3.27 | 1,346,829 | ### | 66.9 | 66.9 | ### |
| 2023-Mar-06 Mon | 3.22 | ### | ### | 3.23 | 73.8 | 73.8 | ### | ||
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | 3.025 | ### | 1,508,283 | 2,281,278 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | 770,320 | 0 | 65.5 | 65.5 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 955,349 | 0 | 36.6 | 36.6 | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | ### | 735,553 | 0 | 84.7 | 84.7 | 0.0 |
| 2023-Feb-21 Tue | 3 | 3.075 | ### | ### | 1,354,755 | ### | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | 3.075 | ### | 3 | 1,566,227 | 2,408,074 | ### | ### | 0.2 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 2,329,658 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | 3.22 | ### | ### | 92.6 | 92.6 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 1,655,658 | 0 | 31.3 | 31.3 | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | 96.2 | 96.2 | 0.0 | ||
| 2023-Feb-13 Mon | ### | 3.075 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Feb-10 Fri | 3.2 | 3.23 | ### | ### | 10.1 | 10.1 | 0.0 | ||
| 2023-Feb-09 Thu | 3.25 | ### | 3.23 | 3.26 | ### | ### | 0.2 | ||
| 2023-Feb-08 Wed | ### | ### | 3.255 | 3.29 | 2,794,924 | ### | ### | ### | ### |
| 2023-Feb-07 Tue | 3.26 | ### | 3.24 | ### | 666,655 | 1,079,981 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | 3.24 | 3.28 | 1,476,851 | ### | 34.3 | 34.3 | 0.2 |
| 2023-Feb-03 Fri | ### | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | 3.26 | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | 3.22 | 3.24 | ### | ### | 2,679,976 | ### | 22.1 | 22.1 | 0.0 |
| 2023-Jan-31 Tue | 3.2 | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Jan-30 Mon | ### | 3.27 | ### | 3.24 | 800,082 | ### | 91.2 | 91.2 | ### |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 1,040,524 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 446,484 | 0 | 70.1 | 70.1 | 0.0 |
| 2023-Jan-18 Wed | ### | ### | ### | ### | 454,987 | 0 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | 3 | ### | 2.975 | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Jan-12 Thu | 2.88 | ### | 2.82 | ### | 766,971 | 1,081,429 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 2.77 | 2.86 | 2.72 | 2.84 | 83.8 | 83.8 | 0.2 | ||
| 2023-Jan-10 Tue | ### | 2.78 | ### | 2.78 | 92.9 | 92.9 | 0.2 | ||
| 2023-Jan-09 Mon | 2.81 | 2.81 | 2.71 | 2.73 | 15.1 | 15.1 | ### | ||
| 2023-Jan-06 Fri | ### | 2.73 | ### | ### | 680,326 | 928,644 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | ### | 2.745 | ### | 2.73 | 746,259 | 1,024,240 | ### | ### | ### |
| 2023-Jan-04 Wed | 2.72 | 2.725 | ### | 2.71 | ### | ### | ### | ||
| 2023-Jan-03 Tue | 2.75 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | 2.72 | 2.745 | ### | 2.71 | 28.7 | 28.7 | ### | ||
| 2022-Dec-29 Thu | ### | 2.7 | ### | ### | 626,224 | ### | ### | ### | 0.0 |
| 2022-Dec-28 Wed | 2.58 | ### | 2.58 | ### | 1,032,970 | ### | 91.3 | 91.3 | 0.0 |
| 2022-Dec-23 Fri | ### | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | 2.56 | ### | 2.55 | 2.7 | 94.4 | 94.4 | 0.2 | ||
| 2022-Dec-21 Wed | ### | ### | 2.53 | 2.56 | ### | ### | 0.2 | ||
| 2022-Dec-20 Tue | 2.54 | ### | 2.44 | 2.59 | 8,954,446 | 10,924,424 | ### | ### | 0.2 |
| 2022-Dec-19 Mon | 2.87 | 2.88 | 2.82 | 2.85 | ### | ### | ### | ||
| 2022-Dec-16 Fri | 2.82 | ### | ### | 2.88 | ### | ### | 0.2 | ||
| 2022-Dec-15 Thu | 2.85 | ### | 2.84 | 2.88 | 1,498,887 | ### | ### | ### | 0.2 |
| 2022-Dec-14 Wed | ### | ### | 2.82 | 2.88 | 1,993,379 | ### | 21.6 | 21.6 | 0.2 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2022-Dec-12 Mon | ### | 2.975 | 2.855 | ### | ### | ### | 0.0 | ||
| 2022-Dec-09 Fri | ### | 2.955 | ### | ### | 849,742 | ### | ### | ### | 0.0 |
| 2022-Dec-08 Thu | ### | ### | ### | ### | 2,265,225 | 0 | 43.2 | 43.2 | 0.0 |
| 2022-Dec-07 Wed | ### | ### | ### | 3 | 1,242,544 | 0 | 78.1 | 78.1 | 0.2 |
| 2022-Dec-06 Tue | ### | ### | ### | ### | 1,491,043 | 0 | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | ### | ### | 443,373 | 0 | ### | ### | 0.0 |
| 2022-Dec-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-01 Thu | 3.2 | 3.22 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2022-Nov-30 Wed | ### | ### | ### | ### | 1,725,175 | 0 | 60.7 | 60.7 | 0.0 |
| 2022-Nov-29 Tue | ### | ### | ### | ### | 679,724 | 0 | 17.7 | 17.7 | 0.0 |
| 2022-Nov-28 Mon | ### | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2022-Nov-25 Fri | ### | ### | ### | ### | 1,314,429 | 0 | ### | ### | 0.0 |
| 2022-Nov-24 Thu | ### | ### | ### | ### | 1,367,086 | 0 | ### | ### | 0.0 |
| 2022-Nov-23 Wed | ### | ### | ### | ### | 1,613,179 | 0 | 34.8 | 34.8 | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-21 Mon | ### | ### | 3 | ### | 1,142,354 | ### | 41.5 | 41.5 | 0.0 |
| 2022-Nov-18 Fri | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2022-Nov-17 Thu | ### | ### | ### | ### | 1,740,958 | 0 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | ### | 3.045 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | 3,542,253 | 0 | 31.1 | 31.1 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | ### | ### | 1,545,475 | 0 | 23.2 | 23.2 | 0.0 |
| 2022-Nov-11 Fri | ### | 3.145 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2022-Nov-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-09 Wed | ### | ### | ### | ### | 2,364,454 | 0 | ### | ### | 0.0 |
| 2022-Nov-08 Tue | 3.29 | 3.29 | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-Nov-07 Mon | ### | 3.4 | 3.27 | 3.29 | 17.4 | 17.4 | ### | ||
| 2022-Nov-04 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | 3.285 | ### | 419,757 | 689,450 | 29.4 | 29.4 | 0.0 |
| 2022-Nov-02 Wed | 3.5 | 3.5 | ### | 3.41 | 1,013,221 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | ### | 3.44 | ### | 3.42 | 78.9 | 78.9 | 0.2 | ||
| 2022-Oct-31 Mon | ### | ### | 3.27 | ### | 39.5 | 39.5 | 0.0 | ||
| 2022-Oct-28 Fri | 3.24 | 3.28 | 3.21 | 3.23 | 830,887 | 2,696,228 | 41.8 | 41.8 | ### |
| 2022-Oct-27 Thu | ### | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2022-Oct-26 Wed | 3.2 | 3.29 | 3.2 | 3.26 | 1,043,285 | 3,385,459 | ### | ### | 0.2 |
| 2022-Oct-25 Tue | 3.26 | 3.26 | ### | 3.22 | 31.9 | 31.9 | 0.2 | ||
| 2022-Oct-24 Mon | 3.29 | 3.29 | ### | ### | 492,374 | 809,955 | ### | ### | 0.0 |
| 2022-Oct-21 Fri | ### | ### | ### | ### | 1,111,150 | 0 | ### | ### | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | ### | 1,143,259 | 0 | ### | ### | 0.0 |
| 2022-Oct-19 Wed | 3.25 | ### | 3.22 | 3.24 | 33.9 | 33.9 | ### | ||
| 2022-Oct-18 Tue | ### | 3.25 | ### | 3.23 | ### | ### | ### | ||
| 2022-Oct-17 Mon | ### | ### | ### | ### | 681,326 | 0 | 93.8 | 93.8 | 0.0 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 1,061,820 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Oct-11 Tue | 3.22 | 3.24 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2022-Oct-10 Mon | 3.22 | 3.25 | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-Oct-07 Fri | 3.44 | 3.52 | 3.29 | ### | ### | ### | 0.0 | ||
| 2022-Oct-06 Thu | 3.52 | 3.53 | 3.41 | 3.45 | 18.2 | 18.2 | ### | ||
| 2022-Oct-05 Wed | 3.45 | 3.59 | 3.42 | 3.57 | 2,244,722 | 7,867,750 | ### | ### | 0.3 |
| 2022-Oct-04 Tue | 3.23 | ### | ### | ### | 1,288,141 | 0 | ### | ### | 0.0 |
| 2022-Oct-03 Mon | ### | 3.2 | ### | ### | 44.1 | 44.1 | 0.0 | ||
| 2022-Sep-30 Fri | ### | 3.22 | ### | 3.22 | 1,610,945 | 2,593,621 | ### | ### | 0.2 |
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | 3 | 2,450,957 | 0 | 37.0 | 37.0 | 0.2 |
| 2022-Sep-27 Tue | ### | ### | 3 | ### | 24.8 | 24.8 | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-23 Fri | ### | ### | 3 | ### | 1,396,624 | ### | 38.6 | 38.6 | 0.0 |
| 2022-Sep-21 Wed | 3.21 | 3.25 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | 3.24 | ### | ### | ### | ||
| 2022-Sep-19 Mon | ### | ### | ### | 3.24 | 552,920 | 0 | 87.1 | 87.1 | ### |
| 2022-Sep-16 Fri | 3.23 | ### | 3.22 | 3.29 | 3,233,956 | ### | ### | ### | ### |
| 2022-Sep-15 Thu | ### | ### | ### | ### | 844,286 | 0 | ### | ### | 0.0 |
| 2022-Sep-14 Wed | 3.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-13 Tue | 3.4 | 3.45 | ### | ### | 885,556 | 1,527,584 | ### | ### | 0.0 |
| 2022-Sep-12 Mon | ### | 3.4 | ### | ### | 535,970 | 911,149 | ### | ### | 0.0 |
| 2022-Sep-09 Fri | 3.23 | ### | 3.2 | 3.29 | 1,251,849 | 2,002,958 | 75.0 | 75.0 | ### |
| 2022-Sep-08 Thu | 3.27 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | 3.27 | ### | ### | 3.2 | 1,693,451 | 0 | ### | ### | 0.2 |
| 2022-Sep-06 Tue | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2022-Sep-05 Mon | 3.43 | 3.45 | ### | ### | 565,578 | 975,622 | 35.1 | 35.1 | 0.0 |
| 2022-Sep-02 Fri | ### | 3.445 | ### | 3.42 | ### | ### | 0.2 | ||
| 2022-Sep-01 Thu | 3.47 | 3.52 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2022-Aug-31 Wed | 3.51 | 3.59 | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2022-Aug-30 Tue | 3.48 | 3.54 | 3.48 | 3.51 | ### | ### | ### | ||
| 2022-Aug-29 Mon | ### | 3.49 | ### | 3.48 | 1,738,452 | ### | 90.8 | 90.8 | 0.2 |
| 2022-Aug-26 Fri | ### | ### | 3.54 | 3.55 | 1,404,621 | 2,486,179 | 18.8 | 18.8 | ### |
| 2022-Aug-25 Thu | 3.54 | 3.71 | 3.47 | ### | ### | ### | 0.0 | ||
| 2022-Aug-24 Wed | 3.48 | 3.53 | 3.425 | 3.44 | 2,494,251 | 8,673,757 | ### | ### | 0.2 |
| 2022-Aug-23 Tue | 3.47 | ### | 3.47 | 3.49 | 77.0 | 77.0 | ### | ||
| 2022-Aug-22 Mon | 3.72 | 3.73 | 3.56 | ### | 21.3 | 21.3 | 0.0 | ||
| 2022-Aug-19 Fri | ### | ### | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2022-Aug-18 Thu | 3.89 | ### | 3.81 | ### | 1,965,254 | ### | 76.1 | 76.1 | 0.0 |
| 2022-Aug-17 Wed | 3.85 | ### | ### | 3.88 | ### | ### | 0.3 | ||
| 2022-Aug-16 Tue | ### | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | ### | 4 | 2,311,822 | 0 | 30.0 | 30.0 | 0.3 |
| 2022-Aug-10 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2022-Aug-09 Tue | 3.53 | ### | 3.5 | ### | 98.5 | 98.5 | 0.0 | ||
| 2022-Aug-08 Mon | ### | 3.71 | 3.585 | ### | 69.6 | 69.6 | 0.0 | ||
| 2022-Aug-05 Fri | 3.74 | 3.74 | ### | ### | 1,910,281 | 3,572,225 | 20.7 | 20.7 | 0.0 |
| 2022-Aug-04 Thu | ### | 3.76 | ### | 3.74 | 81.3 | 81.3 | 0.3 | ||
| 2022-Aug-03 Wed | 3.45 | ### | 3.45 | 3.59 | 764,175 | ### | ### | ### | ### |
| 2022-Aug-02 Tue | 3.53 | 3.55 | 3.44 | 3.55 | 660,427 | ### | 74.4 | 74.4 | ### |
| 2022-Aug-01 Mon | 3.56 | 3.57 | 3.45 | 3.45 | 353,357 | 1,240,283 | ### | ### | ### |
| 2022-Jul-29 Fri | 3.59 | 3.59 | 3.5 | 3.54 | 1,395,653 | 4,947,589 | 27.5 | 27.5 | 0.3 |
| 2022-Jul-28 Thu | 3.51 | 3.52 | 3.41 | 3.5 | ### | ### | 0.3 | ||
| 2022-Jul-27 Wed | 3.22 | ### | 3.2 | ### | 92.9 | 92.9 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | 1,131,376 | 0 | ### | ### | 0.0 |
| 2022-Jul-25 Mon | ### | ### | ### | 3.22 | 22.3 | 22.3 | 0.2 | ||
| 2022-Jul-22 Fri | 3.42 | 3.45 | ### | 3.43 | 70.2 | 70.2 | 0.2 | ||
| 2022-Jul-21 Thu | ### | 3.44 | 3.29 | 3.42 | 1,304,686 | ### | ### | ### | 0.2 |
| 2022-Jul-20 Wed | 3.21 | ### | 3.21 | ### | 730,144 | 1,171,881 | ### | ### | 0.0 |
| 2022-Jul-19 Tue | ### | 3.23 | ### | ### | 412,878 | ### | ### | ### | 0.0 |
| 2022-Jul-18 Mon | 3.26 | ### | 3.155 | 3.25 | 640,450 | ### | ### | ### | 0.2 |
| 2022-Jul-15 Fri | 3.21 | 3.25 | ### | ### | 511,724 | 831,551 | ### | ### | 0.0 |
| 2022-Jul-14 Thu | ### | 3.29 | ### | 3.28 | 91.6 | 91.6 | 0.2 | ||
| 2022-Jul-13 Wed | 3.27 | 3.27 | ### | 3.21 | ### | ### | ### | ||
| 2022-Jul-12 Tue | ### | 3.25 | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2022-Jul-11 Mon | 3.4 | 3.49 | 3.24 | 3.25 | 1,078,520 | ### | 18.3 | 18.3 | 0.2 |
| 2022-Jul-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-07 Thu | 3.29 | ### | 3.2 | ### | 70.4 | 70.4 | 0.0 | ||
| 2022-Jul-06 Wed | ### | ### | ### | 3.24 | 2,481,882 | 0 | ### | ### | ### |
| 2022-Jul-05 Tue | ### | 3.2 | ### | ### | 1,043,280 | 1,669,248 | 87.2 | 87.2 | 0.0 |
| 2022-Jul-04 Mon | ### | 3.26 | ### | ### | 868,573 | 1,415,773 | 22.0 | 22.0 | 0.0 |
| 2022-Jul-01 Fri | 3 | ### | 3 | 3 | 853,043 | ### | 62.9 | 62.9 | 0.2 |
| 2022-Jun-30 Thu | ### | ### | ### | ### | 1,070,320 | 0 | ### | ### | 0.0 |
| 2022-Jun-29 Wed | ### | ### | 3 | 3 | 21.3 | 21.3 | 0.2 | ||
| 2022-Jun-28 Tue | ### | ### | ### | ### | 2,451,324 | 0 | 34.5 | 34.5 | 0.0 |
| 2022-Jun-27 Mon | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2022-Jun-24 Fri | 2.8 | ### | 2.8 | ### | 726,852 | ### | ### | ### | 0.0 |
| 2022-Jun-23 Thu | 2.77 | 2.81 | 2.72 | 2.78 | 668,081 | 1,847,243 | ### | ### | 0.2 |
| 2022-Jun-22 Wed | ### | 2.79 | ### | 2.76 | ### | ### | 0.2 | ||
| 2022-Jun-21 Tue | 2.73 | 2.78 | ### | 2.73 | ### | ### | ### | ||
| 2022-Jun-20 Mon | ### | 2.74 | ### | ### | 52.9 | 52.9 | 0.0 | ||
| 2022-Jun-17 Fri | 2.51 | ### | 2.5 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 2.74 | 2.755 | ### | ### | 1,341,857 | ### | ### | ### | 0.0 |
| 2022-Jun-15 Wed | 2.89 | 2.89 | ### | ### | 1,804,880 | 2,608,051 | ### | ### | 0.0 |
| 2022-Jun-14 Tue | 2.79 | 2.81 | ### | 2.81 | ### | ### | ### | ||
| 2022-Jun-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | 473,678 | 0 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | 3.055 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | 1,267,270 | 0 | ### | ### | 0.0 |
| 2022-Jun-06 Mon | ### | 3.22 | ### | ### | 902,952 | 1,453,752 | 75.1 | 75.1 | 0.0 |
| 2022-Jun-03 Fri | ### | 3.24 | ### | 3.21 | ### | ### | ### | ||
| 2022-Jun-02 Thu | 3.2 | 3.23 | ### | ### | 1,380,474 | ### | 23.6 | 23.6 | 0.0 |
| 2022-Jun-01 Wed | 3.25 | 3.27 | ### | 3.25 | ### | ### | 0.2 | ||
| 2022-May-31 Tue | 3.26 | 3.27 | 3.185 | 3.2 | 1,498,583 | 4,836,676 | 25.7 | 25.7 | 0.2 |
| 2022-May-30 Mon | 3.24 | ### | 3.23 | 3.28 | 71.9 | 71.9 | 0.2 | ||
| 2022-May-27 Fri | ### | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2022-May-26 Thu | ### | ### | ### | ### | 1,413,377 | 0 | ### | ### | 0.0 |
| 2022-May-25 Wed | 3.2 | 3.23 | ### | ### | 1,961,956 | 3,168,558 | 24.2 | 24.2 | 0.0 |
| 2022-May-24 Tue | ### | ### | 3.23 | 3.23 | 1,107,048 | 1,787,882 | ### | ### | ### |
| 2022-May-23 Mon | 3.28 | ### | 3.28 | 3.29 | 572,272 | 938,526 | 75.3 | 75.3 | ### |
| 2022-May-20 Fri | 3.21 | ### | 3.21 | 3.29 | 960,187 | ### | ### | ### | ### |
| 2022-May-19 Thu | 3.23 | 3.29 | ### | 3.21 | 1,356,580 | 2,231,574 | ### | ### | ### |
| 2022-May-18 Wed | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2022-May-17 Tue | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | ### | 3.42 | ### | ### | 1,164,351 | 1,991,040 | ### | ### | 0.0 |
| 2022-May-13 Fri | ### | 3.325 | ### | ### | 1,793,185 | 2,981,170 | ### | ### | 0.0 |
| 2022-May-12 Thu | ### | ### | 3.255 | 3.28 | 1,659,554 | 2,700,924 | ### | ### | 0.2 |
| 2022-May-11 Wed | ### | ### | 3.27 | ### | 878,546 | 1,436,422 | ### | ### | 0.0 |
| 2022-May-10 Tue | 3.27 | 3.29 | ### | 3.24 | 59.7 | 59.7 | ### | ||
| 2022-May-09 Mon | 3.27 | 3.29 | ### | 3.24 | 59.7 | 59.7 | ### | ||
| 2022-May-06 Fri | ### | 3.43 | 3.24 | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | 3.41 | 3.47 | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2022-May-04 Wed | 3.5 | 3.54 | ### | 3.41 | 1,385,981 | 2,453,186 | ### | ### | ### |
| 2022-May-03 Tue | 3.42 | 3.58 | 3.42 | 3.53 | 1,347,383 | 4,715,840 | 91.4 | 91.4 | 0.3 |
| 2022-May-02 Mon | 3.4 | 3.45 | ### | 3.42 | ### | ### | 0.2 | ||
| 2022-Apr-29 Fri | 3.52 | 3.57 | 3.48 | 3.52 | 1,639,429 | 5,778,987 | 60.3 | 60.3 | ### |
| 2022-Apr-28 Thu | 3.48 | 3.5 | ### | 3.42 | 1,344,026 | 2,352,045 | ### | ### | 0.2 |
| 2022-Apr-27 Wed | 3.46 | 3.53 | ### | 3.47 | 2,580,543 | 4,554,658 | ### | ### | 0.2 |
| 2022-Apr-26 Tue | 3.51 | 3.585 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2022-Apr-22 Fri | 3.5 | 3.56 | 3.47 | 3.56 | 83.9 | 83.9 | 0.3 | ||
| 2022-Apr-21 Thu | ### | ### | 3.47 | 3.51 | 2,388,147 | ### | ### | ### | ### |
| 2022-Apr-20 Wed | 3.7 | 3.72 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2022-Apr-19 Tue | 3.71 | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | 3.73 | 3.77 | 3.685 | 3.72 | ### | ### | 0.3 | ||
| 2022-Apr-13 Wed | 3.74 | 3.77 | ### | 3.72 | 27.0 | 27.0 | 0.3 | ||
| 2022-Apr-12 Tue | 3.77 | 3.8 | 3.72 | 3.73 | ### | ### | ### | ||
| 2022-Apr-11 Mon | 3.82 | 3.86 | 3.72 | 3.78 | ### | ### | 0.3 | ||
| 2022-Apr-08 Fri | 3.89 | 3.89 | 3.8 | 3.8 | ### | ### | ### | ||
| 2022-Apr-07 Thu | 3.88 | 3.955 | 3.78 | 3.85 | 2,885,958 | 11,161,442 | 40.5 | 40.5 | 0.3 |
| 2022-Apr-06 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-Apr-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-04 Mon | ### | ### | ### | ### | 1,254,543 | 0 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Mar-31 Thu | 4 | ### | ### | ### | 1,604,629 | 0 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | 1,628,351 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | ### | ### | ### | ### | 3,002,882 | 0 | 19.8 | 19.8 | 0.0 |
| 2022-Mar-28 Mon | ### | ### | ### | 4 | 33.9 | 33.9 | 0.3 | ||
| 2022-Mar-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | 4 | 4.045 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2022-Mar-23 Wed | ### | ### | 4 | ### | 28.1 | 28.1 | 0.0 | ||
| 2022-Mar-22 Tue | ### | ### | ### | ### | 14.4 | 14.4 | 0.0 | ||
| 2022-Mar-21 Mon | 4.22 | 4.22 | ### | ### | 1,096,826 | ### | 12.5 | 12.5 | 0.0 |
| 2022-Mar-18 Fri | ### | ### | ### | ### | 1,215,840 | 0 | ### | ### | 0.0 |
| 2022-Mar-17 Thu | ### | 4.21 | ### | ### | 85.6 | 85.6 | 0.0 | ||
| 2022-Mar-16 Wed | ### | ### | 3.88 | ### | 1,492,554 | 2,895,554 | ### | ### | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | ### | 4 | ### | ### | 535,786 | 1,071,572 | 35.5 | 35.5 | 0.0 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2022-Mar-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | 3.8 | ### | 3.77 | ### | 1,340,452 | 2,526,752 | ### | ### | 0.0 |
| 2022-Mar-08 Tue | 3.77 | 3.855 | 3.71 | 3.76 | 657,641 | 2,487,527 | ### | ### | 0.3 |
| 2022-Mar-07 Mon | ### | ### | ### | 3.76 | 17.5 | 17.5 | 0.3 | ||
| 2022-Mar-04 Fri | 4 | ### | ### | ### | 841,341 | 0 | ### | ### | 0.0 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 950,677 | 0 | 33.5 | 33.5 | 0.0 |
| 2022-Mar-02 Wed | 4 | ### | 4 | ### | 73.8 | 73.8 | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | ### | ### | 1,039,928 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | 699,280 | 0 | 35.8 | 35.8 | 0.0 |
| 2022-Feb-25 Fri | ### | ### | ### | ### | 809,452 | 0 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | 4 | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2022-Feb-23 Wed | ### | 4.155 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | ### | ### | ### | ### | 755,178 | 0 | ### | ### | 0.0 |
| 2022-Feb-21 Mon | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-18 Fri | 4.26 | ### | ### | 4.2 | 1,580,754 | 0 | 22.3 | 22.3 | ### |
| 2022-Feb-17 Thu | ### | 4.72 | ### | ### | 4,448,941 | ### | 5.6 | 5.6 | 0.0 |
| 2022-Feb-16 Wed | 4.59 | 4.7 | 4.54 | ### | 78.1 | 78.1 | 0.0 | ||
| 2022-Feb-15 Tue | 4.52 | ### | 4.52 | 4.57 | 83.1 | 83.1 | ### | ||
| 2022-Feb-14 Mon | ### | ### | 4.53 | ### | 1,150,976 | ### | 44.8 | 44.8 | 0.0 |
| 2022-Feb-11 Fri | ### | 4.74 | ### | ### | 669,350 | 1,586,359 | ### | ### | 0.0 |
| 2022-Feb-10 Thu | ### | ### | 4.76 | 4.79 | 825,985 | 1,965,844 | 15.4 | 15.4 | 0.3 |
| 2022-Feb-09 Wed | 4.72 | 4.85 | 4.7 | 4.85 | 711,749 | ### | ### | ### | ### |
| 2022-Feb-08 Tue | ### | ### | ### | 4.71 | 1,088,350 | 0 | 82.3 | 82.3 | ### |
| 2022-Feb-07 Mon | ### | 4.82 | ### | 4.7 | 775,080 | 1,867,942 | ### | ### | 0.3 |
| 2022-Feb-04 Fri | 4.74 | 5 | 4.725 | 4.75 | 1,464,948 | ### | 59.1 | 59.1 | ### |
| 2022-Feb-03 Thu | 4.84 | ### | ### | 4.84 | 1,538,581 | 0 | ### | ### | 0.3 |
| 2022-Feb-02 Wed | ### | ### | ### | ### | 1,016,881 | 0 | 92.7 | 92.7 | 0.0 |
| 2022-Feb-01 Tue | ### | ### | 4.71 | 4.76 | 687,323 | 1,618,645 | 12.7 | 12.7 | ### |
| 2022-Jan-31 Mon | ### | 4.75 | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2022-Jan-28 Fri | 4.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | 4.85 | 4.87 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2022-Jan-25 Tue | 4.77 | 4.89 | 4.74 | 4.78 | 3,724,721 | ### | ### | ### | ### |
| 2022-Jan-24 Mon | ### | 4.78 | ### | 4.77 | 2,074,626 | 4,958,356 | 93.9 | 93.9 | ### |
| 2022-Jan-21 Fri | 4.86 | ### | 4.71 | 4.75 | 1,041,152 | ### | 43.5 | 43.5 | ### |
| 2022-Jan-20 Thu | 5 | ### | ### | ### | 1,550,248 | 0 | ### | ### | 0.0 |
| 2022-Jan-19 Wed | ### | ### | ### | ### | 657,523 | 0 | 83.9 | 83.9 | 0.0 |
| 2022-Jan-18 Tue | 5 | ### | ### | ### | 612,673 | 0 | ### | ### | 0.0 |
| 2022-Jan-17 Mon | ### | 5.045 | 4.87 | ### | 463,746 | 2,299,020 | 73.2 | 73.2 | 0.0 |
| 2022-Jan-14 Fri | ### | ### | ### | 5 | 24.3 | 24.3 | 0.4 | ||
| 2022-Jan-13 Thu | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2022-Jan-11 Tue | 5 | ### | 5 | ### | 329,170 | 822,925 | 72.1 | 72.1 | 0.0 |
| 2022-Jan-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-07 Fri | 5.22 | 5.23 | ### | ### | 428,344 | ### | 14.4 | 14.4 | 0.0 |
| 2022-Jan-06 Thu | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2022-Jan-05 Wed | 5.8 | 5.8 | 5.49 | 5.51 | ### | ### | ### | ||
| 2022-Jan-04 Tue | 5.76 | 5.8 | ### | 5.71 | 26.7 | 26.7 | 0.4 | ||
| 2021-Dec-31 Fri | 5.8 | 5.8 | ### | ### | 10.7 | 10.7 | 0.0 | ||
| 2021-Dec-30 Thu | ### | 5.72 | ### | 5.72 | 77.1 | 77.1 | 0.4 | ||
| 2021-Dec-29 Wed | 5.56 | ### | 5.5 | ### | 240,457 | 661,256 | ### | ### | 0.0 |
| 2021-Dec-24 Fri | 5.5 | 5.51 | 5.44 | 5.5 | 297,056 | 1,626,381 | 62.4 | 62.4 | 0.4 |
| 2021-Dec-23 Thu | 5.49 | 5.51 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2021-Dec-22 Wed | 5.44 | 5.51 | ### | 5.42 | 32.9 | 32.9 | 0.4 | ||
| 2021-Dec-21 Tue | 5.28 | ### | ### | 5.29 | 62.9 | 62.9 | 0.4 | ||
| 2021-Dec-20 Mon | 5.23 | 5.24 | ### | 5.22 | 511,074 | ### | ### | ### | 0.4 |
| 2021-Dec-17 Fri | ### | ### | ### | ### | 2,302,042 | 0 | 2.0 | 2.0 | 0.0 |
| 2021-Dec-16 Thu | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | ### | ### | 5.52 | 5.55 | 26.2 | 26.2 | ### | ||
| 2021-Dec-14 Tue | 5.56 | 5.74 | 5.54 | 5.71 | ### | ### | 0.4 | ||
| 2021-Dec-13 Mon | 5.45 | ### | 5.42 | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | 5.4 | 5.44 | ### | 5.43 | ### | ### | 0.4 | ||
| 2021-Dec-09 Thu | 5.44 | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-08 Wed | ### | 5.52 | ### | 5.47 | 872,520 | 2,408,155 | 82.0 | 82.0 | ### |
| 2021-Dec-07 Tue | ### | ### | 5.27 | ### | 802,056 | ### | ### | ### | 0.0 |
| 2021-Dec-06 Mon | ### | ### | ### | 5.24 | ### | ### | 0.4 |
Basic Bottom of Page