End of day Prices (full format), 300 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2020-Oct-20 Tue
| ###
| ###
| 6.88
| 7.26
|
|
| 89.7
| 89.7
| 0.5 |
2020-Oct-19 Mon
| 7
| ###
| ###
| ###
| 342,371
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 6.87
| ###
| 408,422
| 1,402,929
| 11.7
| 11.7
| 0.0 |
2020-Oct-14 Wed
| ###
| 7.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2020-Oct-13 Tue
| ###
| 7.2
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2020-Oct-12 Mon
| ###
| 7.25
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Oct-09 Fri
| 7
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Oct-08 Thu
| 6.8
| ###
| 6.71
| 6.89
|
|
| 76.1
| 76.1
| 0.5 |
2020-Oct-07 Wed
| ###
| ###
| 6.56
| 6.77
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 6.49
| ###
| 6.44
| ###
| 396,875
| ###
| 79.8
| 79.8
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| 6.47
| 326,425
| 0
| ###
| ###
| 0.5 |
2020-Oct-02 Fri
| 6.46
| 6.75
| ###
| 6.46
|
|
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| 6.77
| 6.46
| 6.5
| 512,746
| ###
| ###
| ###
| 0.5 |
2020-Sep-30 Wed
| 6.75
| 6.81
| 6.48
| 6.56
| 597,474
| ###
| ###
| ###
| 0.5 |
2020-Sep-29 Tue
| 6.54
| 6.78
| 6.54
| 6.75
|
|
| 89.8
| 89.8
| 0.5 |
2020-Sep-28 Mon
| 6.5
| ###
| 6.44
| 6.54
| 1,416,825
| 4,562,176
| ###
| ###
| 0.5 |
2020-Sep-25 Fri
| ###
| 6.54
| 6.28
| 6.46
|
|
| 80.0
| 80.0
| ### |
2020-Sep-24 Thu
| 6.4
| 6.42
| 6.25
| ###
| 590,379
| 3,740,050
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| 6.5
| 638,155
| 0
| 87.1
| 87.1
| 0.5 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 6.25
|
|
| 81.7
| 81.7
| ### |
2020-Sep-21 Mon
| ###
| ###
| ###
| 6.25
| 606,484
| 0
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 5.845
| 5.86
|
|
| 47.2
| 47.2
| 0.4 |
2020-Sep-16 Wed
| 5.76
| 6
| 5.74
| ###
| 861,054
| 5,054,386
| 87.1
| 87.1
| 0.0 |
2020-Sep-15 Tue
| 5.72
| 5.82
| 5.52
| 5.71
|
|
| 37.6
| 37.6
| 0.4 |
2020-Sep-14 Mon
| 5.78
| 5.86
| ###
| 5.78
| 728,284
| 2,133,872
| ###
| ###
| 0.4 |
2020-Sep-11 Fri
| ###
| 5.88
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Sep-10 Thu
| 5.81
| ###
| ###
| 5.7
| 822,778
| 0
| ###
| ###
| 0.4 |
2020-Sep-09 Wed
| ###
| ###
| 5.7
| 5.7
| 541,740
| 1,543,959
| ###
| ###
| 0.4 |
2020-Sep-08 Tue
| 6.21
| 6.25
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 493,253
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 6.5
| 6.56
| 6.28
| ###
| 556,359
| 3,571,824
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 6.41
| 6.53
| ###
| 6.44
| 575,272
| ###
| 68.0
| 68.0
| 0.5 |
2020-Sep-01 Tue
| 6.21
| 6.55
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Aug-31 Mon
| 6.25
| ###
| ###
| 6.26
| 635,481
| 0
| ###
| ###
| 0.4 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 6.25
| 801,785
| 0
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| 6
| ###
| 689,745
| ###
| 90.3
| 90.3
| 0.0 |
2020-Aug-26 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| 6
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2020-Aug-21 Fri
| 5.54
| 5.73
| 5.54
| ###
| 587,341
| ###
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| 5.54
| 5.23
| 5.5
| 531,442
| ###
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| 5.21
| ###
| ###
| ###
| 534,726
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| 5.25
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 215,575
| 0
| 68.5
| 68.5
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 5.28
| 5.085
| ###
| 370,451
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 5.28
| 5.28
| ###
| ###
| 839,056
| ###
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 5.28
| ###
| 537,145
| ###
| 10.8
| 10.8
| 0.0 |
2020-Aug-10 Mon
| ###
| 5.85
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Aug-07 Fri
| 5.71
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 5.8
| 5.86
| ###
| 5.7
| 373,423
| 1,094,129
| 20.2
| 20.2
| 0.4 |
2020-Aug-05 Wed
| ###
| 5.8
| ###
| 5.76
| 299,587
| ###
| 77.7
| 77.7
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| 5.72
| 836,445
| 0
| 10.9
| 10.9
| 0.4 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 5.83
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 5.71
| 5.77
| 5.58
| ###
| 532,682
| 3,022,970
| 42.2
| 42.2
| 0.0 |
2020-Jul-30 Thu
| 5.5
| 5.78
| 5.47
| ###
| 743,722
| ###
| 89.9
| 89.9
| 0.0 |
2020-Jul-29 Wed
| 5.4
| 5.54
| 5.25
| 5.45
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| 5.4
| 5.52
| 5.25
| 5.49
| 533,543
| 2,873,129
| ###
| ###
| 0.4 |
2020-Jul-27 Mon
| 5.4
| 5.55
| ###
| ###
| 283,270
| 786,074
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 5.2
| ###
| 5.2
| ###
| 276,343
| ###
| 84.7
| 84.7
| 0.0 |
2020-Jul-23 Thu
| 5.49
| 5.53
| ###
| ###
| 327,148
| ###
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 5.43
| 5.58
| ###
| 5.46
|
|
| 73.4
| 73.4
| ### |
2020-Jul-21 Tue
| ###
| 5.59
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 737,126
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 5.43
| 5.49
| 5.075
| ###
| 982,042
| ###
| 9.6
| 9.6
| 0.0 |
2020-Jul-15 Wed
| ###
| 5.24
| ###
| 5.22
| 466,426
| ###
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.25
| 5.27
| 4.87
| ###
| 841,471
| 4,266,257
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 5.55
| ###
| 5.27
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 5.48
|
|
| 86.6
| 86.6
| ### |
2020-Jul-09 Thu
| ###
| 5.43
| ###
| ###
| 578,988
| 1,571,952
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 5.21
| ###
| ###
| 500,440
| 1,303,646
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 5.27
| 4.83
| 5.2
| 839,441
| 4,239,177
| 90.9
| 90.9
| ### |
2020-Jul-02 Thu
| ###
| ###
| 4.74
| ###
| 749,228
| 1,775,670
| 26.2
| 26.2
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| 4.71
| 4.48
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jun-29 Mon
| 4.51
| 4.71
| 4.51
| ###
| 315,382
| ###
| 86.3
| 86.3
| 0.0 |
2020-Jun-26 Fri
| 4.51
| ###
| 4.51
| 4.57
| 279,329
| 629,886
| 75.9
| 75.9
| ### |
2020-Jun-25 Thu
| 4.57
| ###
| 4.4
| 4.58
|
|
| 81.2
| 81.2
| 0.3 |
2020-Jun-24 Wed
| 4.75
| 4.75
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 4.77
| ###
| 4.55
| 4.75
| 941,028
| ###
| ###
| ###
| ### |
2020-Jun-22 Mon
| 4.73
| 4.84
| 4.52
| 4.78
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 4.86
| 4.88
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| 4.81
| 4.85
| ###
| 4.83
| 796,325
| 1,931,088
| 75.9
| 75.9
| 0.3 |
2020-Jun-17 Wed
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 4.75
| ###
| 4.75
| ###
| 717,059
| ###
| 81.8
| 81.8
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 4.74
| 4.78
| 864,057
| ###
| 21.6
| 21.6
| ### |
2020-Jun-12 Fri
| ###
| ###
| 4.74
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jun-11 Thu
| 5.25
| 5.52
| ###
| 5.28
|
|
| 85.8
| 85.8
| 0.4 |
2020-Jun-10 Wed
| ###
| 5.25
| 4.83
| 5.2
|
|
| 92.8
| 92.8
| ### |
2020-Jun-09 Tue
| ###
| 5.54
| 4.85
| ###
| 1,301,455
| 6,761,058
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 5.46
| 5.52
| 5.22
| ###
| 653,345
| ###
| 23.5
| 23.5
| 0.0 |
2020-Jun-04 Thu
| 5.89
| 5.89
| ###
| 5.5
|
|
| 7.6
| 7.6
| 0.4 |
2020-Jun-03 Wed
| ###
| ###
| 5.71
| 5.82
| 674,785
| ###
| 23.1
| 23.1
| 0.4 |
2020-Jun-02 Tue
| 5.56
| 5.81
| 5.41
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jun-01 Mon
| 5.46
| ###
| ###
| ###
| 1,043,458
| 0
| 81.3
| 81.3
| 0.0 |
2020-May-29 Fri
| 5.22
| 5.41
| 5.145
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2020-May-27 Wed
| 4.82
| ###
| 4.75
| ###
| 877,150
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 4.71
| 4.85
| ###
| 4.78
| 451,040
| 1,093,772
| 67.5
| 67.5
| ### |
2020-May-25 Mon
| 4.52
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 4.52
| ###
| 4.45
| 4.49
|
|
| 38.0
| 38.0
| ### |
2020-May-21 Thu
| 4.75
| 4.75
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-May-20 Wed
| ###
| 4.73
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 4.59
| ###
| 4.47
| 4.53
|
|
| 30.4
| 30.4
| ### |
2020-May-18 Mon
| ###
| ###
| 4.49
| 4.53
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 4.47
| ###
| 4.43
| 4.5
| 542,879
| 1,202,476
| 71.6
| 71.6
| ### |
2020-May-14 Thu
| 4.52
| 4.52
| ###
| 4.42
|
|
| 27.2
| 27.2
| 0.3 |
2020-May-13 Wed
| 4.25
| 4.56
| ###
| 4.51
| 1,003,182
| 2,287,254
| ###
| ###
| 0.3 |
2020-May-12 Tue
| 4.4
| 4.4
| 4.26
| 4.28
| 524,573
| ###
| ###
| ###
| 0.3 |
2020-May-11 Mon
| 4.41
| 4.47
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| 4.23
| 4
| ###
| 543,921
| ###
| 79.0
| 79.0
| 0.0 |
2020-May-06 Wed
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 3.78
| ###
| 3.78
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2020-May-04 Mon
| 3.8
| 3.81
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 3.86
| ###
| 3.77
| 3.83
| 372,281
| 701,749
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| ###
| 3.85
| ###
| 558,075
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 3.82
| 3.85
| ###
| 3.84
| 265,578
| ###
| 61.9
| 61.9
| 0.3 |
2020-Apr-28 Tue
| ###
| ###
| 3.76
| 3.82
| 397,254
| ###
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| 3.71
| ###
| 3.7
| ###
| 521,347
| ###
| 89.8
| 89.8
| 0.0 |
2020-Apr-24 Fri
| ###
| 3.73
| 3.56
| ###
| 402,775
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 3.72
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Apr-21 Tue
| 3.73
| 3.79
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| 3.7
| ###
| ###
| ###
| 703,825
| 0
| 86.8
| 86.8
| 0.0 |
2020-Apr-16 Thu
| ###
| 3.88
| ###
| ###
| 421,086
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 3.8
| ###
| ###
| 3.79
|
|
| ###
| ###
| ### |
2020-Apr-14 Tue
| 3.49
| 3.79
| 3.48
| 3.71
|
|
| 84.3
| 84.3
| ### |
2020-Apr-09 Thu
| 3.2
| 3.52
| ###
| 3.45
|
|
| 89.6
| 89.6
| ### |
2020-Apr-08 Wed
| 3.2
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 3.28
| 3.4
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| ###
| 3.52
| 3.28
| ###
| 472,727
| 1,607,271
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 3.27
| 3.43
| ###
| 3.24
| 717,356
| ###
| 27.0
| 27.0
| ### |
2020-Apr-01 Wed
| 3.43
| 3.5
| 3.28
| 3.41
| 708,681
| 2,402,428
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 3.55
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Mar-30 Mon
| ###
| ###
| ###
| 3.26
|
|
| 85.0
| 85.0
| 0.2 |
2020-Mar-27 Fri
| 3.41
| 3.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 3.23
| 1,125,649
| 0
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 3.26
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-24 Tue
| ###
| 3.075
| ###
| ###
| 1,121,441
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.78
| 2.78
| 2.5
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.85
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Mar-18 Wed
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 2.57
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 2.71
| 2.8
| 1,606,321
| ###
| ###
| ###
| 0.2 |
2020-Mar-13 Fri
| ###
| 3.24
| ###
| 3.24
| 1,391,271
| 2,253,859
| ###
| ###
| ### |
2020-Mar-12 Thu
| 3.46
| 3.55
| ###
| 3.28
|
|
| 42.4
| 42.4
| 0.2 |
2020-Mar-11 Wed
| 3.51
| 3.74
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.44
| ###
| ###
| 1,487,573
| 2,558,625
| 85.7
| 85.7
| 0.0 |
2020-Mar-09 Mon
| 3.48
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2020-Mar-05 Thu
| 4.2
| 4.25
| ###
| 4
|
|
| 13.4
| 13.4
| 0.3 |
2020-Mar-04 Wed
| 3.85
| ###
| 3.82
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 3.71
| 4
| 1,088,070
| ###
| 65.6
| 65.6
| 0.3 |
2020-Feb-28 Fri
| ###
| 4.25
| ###
| ###
| 941,676
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 4.2
| 4.43
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Feb-26 Wed
| 4.44
| 4.55
| ###
| ###
| 1,009,185
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 4.7
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 4.74
| ###
| 4.4
|
|
| 14.6
| 14.6
| 0.3 |
2020-Feb-21 Fri
| ###
| 4.74
| 4.53
| 4.71
|
|
| 79.6
| 79.6
| ### |
2020-Feb-20 Thu
| 4.7
| 4.84
| 4.55
| ###
| 564,774
| ###
| 27.3
| 27.3
| 0.0 |
2020-Feb-19 Wed
| ###
| 4.8
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2020-Feb-18 Tue
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 4.77
| ###
| 4.75
| 4.88
|
|
| 88.6
| 88.6
| 0.3 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2020-Feb-13 Thu
| 4.8
| 4.945
| 4.775
| 4.89
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 4.87
| ###
| 4.77
| 4.8
| 349,473
| ###
| ###
| ###
| 0.3 |
2020-Feb-11 Tue
| 4.72
| 5
| 4.7
| 4.87
| 710,557
| ###
| 89.0
| 89.0
| 0.3 |
2020-Feb-10 Mon
| 4.74
| 4.81
| ###
| 4.72
| 346,827
| ###
| ###
| ###
| 0.3 |
2020-Feb-07 Fri
| 4.77
| 4.86
| 4.7
| 4.73
| 243,086
| 1,161,951
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| 4.84
| 4.86
| ###
| 4.76
| 461,476
| 1,121,386
| ###
| ###
| ### |
2020-Feb-05 Wed
| 4.87
| 4.87
| ###
| 4.78
| 635,841
| 1,548,272
| 15.7
| 15.7
| ### |
2020-Feb-04 Tue
| 4.55
| ###
| 4.55
| 4.81
|
|
| ###
| ###
| ### |
2020-Feb-03 Mon
| 4.47
| ###
| ###
| 4.52
| 1,182,445
| 0
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 4.4
| 4.57
| ###
| 4.56
|
|
| 90.8
| 90.8
| 0.3 |
2020-Jan-30 Thu
| 4.47
| 4.48
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Jan-29 Wed
| 4.42
| ###
| 4.27
| 4.43
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| ###
| 4.53
| 4.22
| 4.42
| 437,988
| ###
| 81.6
| 81.6
| 0.3 |
2020-Jan-24 Fri
| 4.44
| 4.47
| ###
| 4.4
| 388,580
| 868,476
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| ###
| 4.475
| ###
| 4.44
| 914,247
| 2,045,627
| 87.5
| 87.5
| 0.3 |
2020-Jan-22 Wed
| 4.21
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-Jan-21 Tue
| ###
| 4.47
| ###
| 4.2
|
|
| 10.4
| 10.4
| ### |
2020-Jan-20 Mon
| ###
| 4.24
| ###
| ###
| 294,244
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 4.24
| ###
| ###
| 4.2
| 939,744
| 0
| 25.5
| 25.5
| ### |
2020-Jan-15 Wed
| ###
| 4.25
| ###
| ###
| 528,540
| 1,123,147
| 67.3
| 67.3
| 0.0 |
2020-Jan-14 Tue
| ###
| 4.22
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 411,251
| 0
| 78.2
| 78.2
| 0.0 |
2020-Jan-10 Fri
| ###
| 4.22
| 4
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2020-Jan-09 Thu
| ###
| 4.26
| ###
| ###
| 740,840
| 1,577,989
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 295,359
| 0
| 35.1
| 35.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 3.83
| ###
| 3.83
| ###
| 504,850
| 966,787
| 90.0
| 90.0
| 0.0 |
2020-Jan-02 Thu
| 3.73
| 3.82
| 3.72
| 3.8
| 333,328
| 1,256,646
| 85.4
| 85.4
| ### |
2019-Dec-24 Tue
| 3.82
| 3.83
| ###
| 3.78
|
|
| 16.6
| 16.6
| 0.3 |
2019-Dec-23 Mon
| ###
| ###
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| 3.76
| ###
| 3.72
| ###
| 806,855
| 1,500,750
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 3.52
| 3.78
| 3.52
| 3.76
| 1,001,475
| 3,655,383
| 96.6
| 96.6
| 0.3 |
2019-Dec-16 Mon
| 3.47
| ###
| 3.47
| 3.53
|
|
| 81.9
| 81.9
| 0.3 |
2019-Dec-13 Fri
| 3.57
| 3.59
| 3.49
| 3.55
| 94,923
| 336,027
| 26.5
| 26.5
| ### |
2019-Dec-12 Thu
| 3.57
| ###
| 3.49
| 3.5
|
|
| 19.6
| 19.6
| 0.3 |
2019-Dec-11 Wed
| 3.51
| ###
| 3.46
| 3.51
|
|
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 3.52
| 3.56
| 3.5
| 3.51
| 114,279
| ###
| ###
| ###
| ### |
2019-Dec-09 Mon
| 3.47
| 3.53
| 3.45
| 3.49
| 311,073
| 1,085,644
| ###
| ###
| ### |
2019-Dec-06 Fri
| 3.54
| 3.55
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| 3.55
| ###
| 3.48
| 3.55
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| 3.57
| 3.72
| 3.45
| ###
| 484,850
| 1,738,187
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 3.74
| 3.79
| 3.56
| ###
| 194,173
| 713,585
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| 3.82
| ###
| 3.72
| 403,620
| ###
| 81.4
| 81.4
| 0.3 |
2019-Nov-28 Thu
| 3.55
| 3.685
| 3.55
| ###
| 501,725
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 3.53
| 3.58
| 3.48
| 3.55
|
|
| 70.6
| 70.6
| ### |
2019-Nov-26 Tue
| 3.44
| ###
| 3.44
| 3.56
| 426,022
| 732,757
| 91.4
| 91.4
| 0.3 |
2019-Nov-25 Mon
| ###
| ###
| 3.43
| 3.44
| 239,889
| ###
| 6.1
| 6.1
| 0.2 |
2019-Nov-22 Fri
| ###
| 3.76
| ###
| ###
| 275,143
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 3.75
| 3.82
| 3.58
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2019-Nov-20 Wed
| 3.82
| ###
| 3.73
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Nov-19 Tue
| 3.76
| 3.88
| 3.655
| 3.82
| 622,877
| 2,346,689
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| 3.54
| 3.81
| 3.54
| 3.78
|
|
| ###
| ###
| 0.3 |
2019-Nov-15 Fri
| 3.5
| 3.54
| ###
| 3.53
| 305,944
| 541,520
| 73.9
| 73.9
| 0.3 |
2019-Nov-14 Thu
| 3.48
| ###
| 3.48
| 3.53
| 546,972
| ###
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| 3.23
| ###
| ###
| 3.43
|
|
| 96.7
| 96.7
| 0.2 |
2019-Nov-12 Tue
| ###
| 3.29
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Nov-11 Mon
| ###
| 3.2
| ###
| ###
| 502,343
| 803,748
| 90.3
| 90.3
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Nov-06 Wed
| 3.22
| 3.22
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2019-Nov-05 Tue
| 3.4
| 3.48
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2019-Nov-04 Mon
| 3.5
| 3.525
| ###
| 3.41
| 291,474
| 513,722
| ###
| ###
| ### |
2019-Nov-01 Fri
| 3.46
| 3.48
| ###
| 3.48
|
|
| 74.5
| 74.5
| 0.2 |
2019-Oct-31 Thu
| 3.49
| 3.55
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2019-Oct-30 Wed
| 3.57
| ###
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 3.45
| 3.57
| 3.375
| 3.55
| 478,153
| 1,660,386
| 90.4
| 90.4
| ### |
2019-Oct-28 Mon
| 3.56
| 3.59
| 3.41
| 3.46
|
|
| 14.9
| 14.9
| 0.2 |
2019-Oct-25 Fri
| 3.43
| 3.55
| ###
| 3.55
| 400,289
| ###
| ###
| ###
| ### |
2019-Oct-24 Thu
| 3.41
| ###
| 3.4
| 3.43
|
|
| 78.8
| 78.8
| 0.2 |
2019-Oct-23 Wed
| ###
| ###
| 3.25
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 3.56
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 3.525
| ###
| 1,327,956
| 2,340,522
| 83.7
| 83.7
| 0.0 |
2019-Oct-18 Fri
| 3.49
| ###
| 3.485
| 3.57
|
|
| 86.4
| 86.4
| 0.3 |
2019-Oct-17 Thu
| 3.41
| 3.56
| 3.41
| 3.5
|
|
| 88.3
| 88.3
| 0.3 |
2019-Oct-16 Wed
| ###
| ###
| 3.25
| 3.41
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| 3.29
| 1,024,453
| 0
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 503,187
| 0
| 31.0
| 31.0
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 3.155
| ###
| ###
| 542,628
| ###
| 89.8
| 89.8
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 3
| 346,829
| 0
| ###
| ###
| 0.2 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 889,327
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 2.85
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Sep-25 Wed
| 2.86
| ###
| 2.81
| 2.88
| 192,388
| ###
| 79.6
| 79.6
| 0.2 |
2019-Sep-24 Tue
| 2.87
| ###
| 2.84
| 2.87
|
|
| 70.1
| 70.1
| ### |
2019-Sep-23 Mon
| 2.76
| 2.89
| 2.76
| 2.87
|
|
| ###
| ###
| ### |
2019-Sep-20 Fri
| 2.72
| 2.79
| ###
| 2.72
|
|
| 69.0
| 69.0
| 0.2 |
2019-Sep-19 Thu
| 2.86
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2019-Sep-18 Wed
| 2.85
| 2.85
| 2.82
| 2.84
| 152,849
| 433,326
| 34.4
| 34.4
| 0.2 |
2019-Sep-17 Tue
| 2.86
| 2.88
| 2.83
| 2.85
| 214,023
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| ###
| ###
| 2.82
| ###
| 528,421
| 745,073
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 255,986
| 0
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 2.87
| ###
| 2.77
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-Sep-10 Tue
| ###
| ###
| 2.8
| 2.86
| 1,506,571
| ###
| 17.9
| 17.9
| 0.2 |
2019-Sep-09 Mon
| 2.82
| ###
| 2.77
| ###
| 539,470
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 2.82
| ###
| 2.77
| 622,950
| 878,359
| 90.7
| 90.7
| 0.2 |
2019-Sep-05 Thu
| ###
| 2.685
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2019-Sep-04 Wed
| 2.55
| ###
| 2.54
| ###
| 126,925
| ###
| 88.3
| 88.3
| 0.0 |
2019-Sep-03 Tue
| 2.58
| 2.58
| 2.52
| 2.52
|
|
| 15.9
| 15.9
| ### |
2019-Sep-02 Mon
| 2.42
| 2.59
| ###
| 2.52
| 303,026
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| 2.47
| 2.47
| ###
| 2.46
| 126,883
| ###
| ###
| ###
| 0.2 |
2019-Aug-29 Thu
| 2.47
| 2.48
| 2.4
| 2.46
| 166,257
| ###
| 34.0
| 34.0
| 0.2 |
2019-Aug-28 Wed
| 2.48
| 2.51
| 2.43
| 2.47
|
|
| 30.0
| 30.0
| ### |
2019-Aug-27 Tue
| ###
| 2.51
| ###
| 2.46
|
|
| 20.9
| 20.9
| 0.2 |
2019-Aug-26 Mon
| 2.4
| 2.45
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2019-Aug-23 Fri
| 2.46
| 2.51
| 2.42
| 2.45
|
|
| 30.3
| 30.3
| 0.2 |
2019-Aug-22 Thu
| 2.52
| 2.52
| 2.46
| 2.47
| 81,489
| ###
| 17.7
| 17.7
| ### |
2019-Aug-21 Wed
| ###
| 2.54
| 2.25
| 2.53
| 437,524
| ###
| 96.0
| 96.0
| ### |
2019-Aug-20 Tue
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 2.23
| 2.27
| 2.22
| 2.24
|
|
| 73.0
| 73.0
| ### |
2019-Aug-16 Fri
| 2.24
| 2.27
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Aug-15 Thu
| 2.25
| ###
| 2.22
| 2.25
| 397,425
| 441,141
| ###
| ###
| ### |
2019-Aug-14 Wed
| 2.27
| ###
| 2.27
| ###
| 104,154
| ###
| 85.5
| 85.5
| 0.0 |
2019-Aug-13 Tue
| 2.28
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 2.29
| ###
| 2.29
| ###
| 122,625
| ###
| ###
| ###
| 0.0 |
|