End of day Prices (full format), 600 Days for (DXC) DEXUS CONVENIENCE RETAIL REIT
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.09 |
2024-May-03 Fri
| ###
| 2.7
| ###
| 2.7
| 223,129
| 301,224
| ###
| ###
| 0.2 |
2024-May-02 Thu
| 2.7
| 2.72
| ###
| ###
| 174,841
| 237,783
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 2.71
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2024-Apr-30 Tue
| 2.73
| 2.73
| ###
| 2.73
| 90,325
| ###
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 233,440
| 0
| 37.7
| 37.7
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 145,770
| 0
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 65,787
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 82,921
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 119,322
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 209,920
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Apr-12 Fri
| 2.74
| 2.74
| ###
| ###
| 90,787
| 124,378
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 2.72
| 2.72
| ###
| 2.71
| 247,820
| ###
| 28.4
| 28.4
| ### |
2024-Apr-10 Wed
| 2.74
| 2.76
| 2.7
| 2.74
| 201,080
| 548,948
| 64.7
| 64.7
| 0.2 |
2024-Apr-09 Tue
| ###
| 2.75
| ###
| 2.75
|
|
| 83.9
| 83.9
| ### |
2024-Apr-08 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 2.75
| 2.75
| ###
| ###
| 113,581
| 156,173
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 2.79
| 2.79
| 2.71
| 2.75
|
|
| 29.0
| 29.0
| ### |
2024-Apr-02 Tue
| 2.77
| 2.78
| 2.755
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Mar-28 Thu
| 2.74
| 2.77
| 2.73
| 2.77
|
|
| 69.2
| 69.2
| 0.2 |
2024-Mar-27 Wed
| 2.71
| 2.75
| 2.71
| 2.73
| 383,458
| 1,046,840
| ###
| ###
| ### |
2024-Mar-26 Tue
| 2.79
| 2.79
| 2.76
| 2.77
| 173,140
| ###
| ###
| ###
| 0.2 |
2024-Mar-25 Mon
| 2.76
| ###
| 2.76
| 2.78
|
|
| 76.5
| 76.5
| 0.2 |
2024-Mar-22 Fri
| 2.79
| 2.79
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-Mar-21 Thu
| 2.75
| 2.79
| 2.73
| 2.79
| 234,340
| 646,778
| ###
| ###
| ### |
2024-Mar-20 Wed
| 2.76
| 2.77
| 2.71
| 2.73
|
|
| 27.7
| 27.7
| ### |
2024-Mar-19 Tue
| 2.71
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 2.71
| ###
| ###
| 102,176
| 138,448
| 73.1
| 73.1
| 0.0 |
2024-Mar-15 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 2.7
| 2.72
| ###
| ###
| 93,188
| ###
| 30.2
| 30.2
| 0.0 |
2024-Mar-13 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2024-Mar-12 Tue
| 2.72
| 2.72
| ###
| ###
| 136,344
| 185,427
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 2.74
| ###
| 2.72
|
|
| 81.4
| 81.4
| 0.2 |
2024-Mar-08 Fri
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2024-Mar-07 Thu
| 2.7
| 2.72
| ###
| 2.7
| 196,779
| ###
| ###
| ###
| 0.2 |
2024-Mar-06 Wed
| 2.72
| 2.73
| ###
| 2.7
| 147,058
| ###
| 28.4
| 28.4
| 0.2 |
2024-Mar-05 Tue
| 2.72
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 2.76
| 2.8
| 2.73
| 2.73
| 191,643
| ###
| 29.4
| 29.4
| ### |
2024-Mar-01 Fri
| 2.74
| 2.76
| 2.72
| 2.74
|
|
| 63.7
| 63.7
| 0.2 |
2024-Feb-29 Thu
| 2.77
| 2.77
| 2.75
| 2.77
|
|
| 61.6
| 61.6
| 0.2 |
2024-Feb-28 Wed
| 2.81
| 2.81
| 2.75
| 2.78
| 256,626
| 713,420
| 24.9
| 24.9
| 0.2 |
2024-Feb-27 Tue
| 2.83
| 2.85
| 2.78
| 2.79
| 167,024
| 470,172
| 27.4
| 27.4
| ### |
2024-Feb-26 Mon
| 2.8
| 2.86
| 2.78
| 2.82
| 364,370
| 1,027,523
| 76.9
| 76.9
| ### |
2024-Feb-23 Fri
| 2.8
| 2.82
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Feb-22 Thu
| 2.76
| 2.81
| 2.745
| 2.78
| 107,389
| 298,272
| ###
| ###
| 0.2 |
2024-Feb-21 Wed
| 2.78
| 2.8
| 2.74
| 2.8
|
|
| 77.2
| 77.2
| 0.2 |
2024-Feb-20 Tue
| 2.8
| 2.8
| 2.745
| 2.76
| 165,220
| 458,072
| ###
| ###
| 0.2 |
2024-Feb-19 Mon
| 2.81
| 2.82
| 2.74
| 2.78
| 152,784
| ###
| 29.1
| 29.1
| 0.2 |
2024-Feb-16 Fri
| 2.84
| 2.845
| 2.79
| 2.8
|
|
| 21.5
| 21.5
| 0.2 |
2024-Feb-15 Thu
| 2.82
| 2.82
| 2.78
| 2.79
| 1,035,378
| 2,899,058
| 25.6
| 25.6
| ### |
2024-Feb-14 Wed
| 2.8
| 2.82
| 2.77
| 2.81
| 95,358
| 266,525
| 67.0
| 67.0
| ### |
2024-Feb-13 Tue
| 2.82
| 2.84
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Feb-12 Mon
| 2.81
| 2.83
| 2.79
| 2.81
| 165,145
| 464,057
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 2.81
| 2.82
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 2.83
| 2.87
| 2.8
| 2.83
| 325,149
| ###
| 66.2
| 66.2
| 0.2 |
2024-Feb-07 Wed
| ###
| 2.83
| ###
| 2.83
| 523,783
| 741,152
| 91.8
| 91.8
| 0.2 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 267,276
| 0
| 82.8
| 82.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 396,144
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 2.7
| ###
| ###
| 96,354
| 130,077
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 2.74
| 2.74
| ###
| ###
| 44,478
| ###
| 14.6
| 14.6
| 0.0 |
2024-Jan-31 Wed
| ###
| 2.75
| ###
| 2.71
|
|
| 87.9
| 87.9
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 111,741
| 0
| 77.1
| 77.1
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 87,222
| 0
| 77.7
| 77.7
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 2.56
| ###
| 2.56
| 2.58
| 42,383
| 54,250
| ###
| ###
| 0.2 |
2024-Jan-22 Mon
| 2.54
| 2.56
| 2.52
| 2.55
| 25,547
| 64,889
| 77.1
| 77.1
| 0.2 |
2024-Jan-19 Fri
| 2.57
| 2.57
| 2.52
| 2.53
| 83,250
| 211,871
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| 2.54
| 2.54
| 94,083
| 119,485
| 21.4
| 21.4
| ### |
2024-Jan-17 Wed
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 2.57
| ###
| 97,243
| 124,957
| 34.9
| 34.9
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 2.59
| 2.59
| 95,672
| ###
| ###
| ###
| 0.2 |
2024-Jan-12 Fri
| 2.57
| ###
| 2.56
| ###
| 107,858
| 138,058
| 78.1
| 78.1
| 0.0 |
2024-Jan-11 Thu
| 2.58
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 2.56
| 2.59
| 2.55
| 2.58
| 172,825
| ###
| 76.1
| 76.1
| 0.2 |
2024-Jan-09 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 85.4
| 85.4
| 0.2 |
2024-Jan-08 Mon
| 2.54
| 2.55
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2024-Jan-05 Fri
| 2.5
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| 2.54
| 2.54
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 2.56
| 2.56
| 2.51
| 2.52
| 74,946
| 189,988
| 26.6
| 26.6
| ### |
2024-Jan-02 Tue
| ###
| ###
| 2.53
| 2.53
| 56,554
| 71,540
| 13.7
| 13.7
| ### |
2023-Dec-29 Fri
| 2.59
| ###
| 2.56
| ###
| 35,220
| 45,081
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 2.7
| ###
| ###
| 233,622
| 315,389
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 2.7
| 2.7
| ###
| ###
| 81,775
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Dec-20 Wed
| 2.7
| 2.7
| ###
| 2.7
| 127,745
| 172,455
| ###
| ###
| 0.2 |
2023-Dec-19 Tue
| 2.71
| 2.71
| ###
| ###
| 95,740
| 129,727
| 22.5
| 22.5
| 0.0 |
2023-Dec-18 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| 85.2
| 85.2
| 0.2 |
2023-Dec-15 Fri
| 2.75
| 2.75
| ###
| ###
| 256,045
| ###
| 11.8
| 11.8
| 0.0 |
2023-Dec-14 Thu
| ###
| 2.75
| ###
| 2.75
| 458,345
| 630,224
| 80.0
| 80.0
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 2.58
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| 2.59
| ###
| 2.58
| ###
| 65,852
| 84,949
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 2.55
| ###
| 2.55
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Dec-07 Thu
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| 71.6
| 71.6
| 0.2 |
2023-Dec-06 Wed
| 2.54
| 2.59
| 2.5
| 2.57
| 562,229
| 1,430,872
| ###
| ###
| ### |
2023-Dec-05 Tue
| 2.53
| 2.56
| 2.51
| 2.51
| 90,755
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 2.53
| 2.56
| 2.53
| 2.53
| 121,787
| 309,947
| ###
| ###
| ### |
2023-Dec-01 Fri
| 2.47
| 2.52
| 2.47
| 2.5
| 77,780
| ###
| ###
| ###
| 0.2 |
2023-Nov-30 Thu
| 2.5
| 2.5
| 2.455
| 2.47
| 153,359
| 379,946
| ###
| ###
| ### |
2023-Nov-29 Wed
| 2.45
| 2.5
| 2.45
| 2.47
|
|
| 74.4
| 74.4
| ### |
2023-Nov-28 Tue
| 2.43
| 2.44
| 2.41
| 2.42
|
|
| 30.6
| 30.6
| 0.2 |
2023-Nov-27 Mon
| 2.44
| 2.47
| 2.43
| 2.43
|
|
| 43.4
| 43.4
| ### |
2023-Nov-24 Fri
| 2.45
| 2.47
| 2.43
| 2.46
| 110,851
| 271,584
| 71.5
| 71.5
| 0.2 |
2023-Nov-23 Thu
| 2.45
| 2.455
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2023-Nov-22 Wed
| 2.44
| 2.46
| 2.43
| 2.43
| 148,059
| ###
| 40.0
| 40.0
| ### |
2023-Nov-21 Tue
| 2.47
| 2.47
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 2.45
| 2.48
| 2.43
| 2.45
| 86,984
| 213,545
| ###
| ###
| 0.2 |
2023-Nov-17 Fri
| 2.49
| 2.5
| 2.41
| 2.45
| 144,982
| ###
| ###
| ###
| 0.2 |
2023-Nov-16 Thu
| 2.48
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| 2.54
| ###
| 2.54
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 420,373
| 0
| 81.1
| 81.1
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 2.29
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 145,272
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 98,270
| 0
| 23.4
| 23.4
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 76,258
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 2.26
| 2.325
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2023-Nov-01 Wed
| 2.23
| 2.28
| 2.22
| 2.24
| 139,554
| ###
| 72.5
| 72.5
| ### |
2023-Oct-31 Tue
| 2.26
| 2.26
| 2.21
| 2.21
| 75,977
| ###
| 22.1
| 22.1
| 0.2 |
2023-Oct-30 Mon
| ###
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Oct-27 Fri
| ###
| ###
| 2.27
| 2.28
| 89,980
| 102,127
| 27.3
| 27.3
| 0.2 |
2023-Oct-26 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 2.25
| 2.29
| 704,156
| 792,175
| 36.1
| 36.1
| ### |
2023-Oct-24 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Oct-23 Mon
| ###
| ###
| 2.26
| ###
| 247,778
| 279,989
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 2.25
| 2.25
| 490,572
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| 2.345
| 2.28
| ###
| 147,946
| 342,125
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 2.27
| 2.28
| 70,157
| 79,628
| ###
| ###
| 0.2 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 120,388
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 130,142
| 0
| 68.4
| 68.4
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 44,822
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2023-Oct-05 Thu
| ###
| 2.41
| ###
| 2.41
|
|
| 88.1
| 88.1
| 0.2 |
2023-Oct-04 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| 2.4
| ###
| 2.4
| 19,748
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 62,071
| 0
| 28.6
| 28.6
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 2.29
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Sep-27 Wed
| 2.41
| 2.41
| ###
| ###
| 170,882
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 2.44
| 2.44
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Sep-25 Mon
| 2.48
| 2.48
| 2.41
| 2.44
| 147,246
| ###
| 22.8
| 22.8
| 0.2 |
2023-Sep-22 Fri
| 2.46
| 2.46
| 2.43
| 2.44
|
|
| 24.7
| 24.7
| 0.2 |
2023-Sep-21 Thu
| 2.49
| 2.49
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2023-Sep-20 Wed
| 2.47
| 2.48
| 2.46
| 2.47
|
|
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 2.48
| 2.5
| 2.46
| 2.46
| 122,549
| 303,921
| 30.2
| 30.2
| 0.2 |
2023-Sep-18 Mon
| 2.49
| 2.49
| 2.47
| 2.49
| 51,875
| 128,650
| ###
| ###
| 0.2 |
2023-Sep-15 Fri
| ###
| 2.53
| 2.48
| 2.49
|
|
| 28.6
| 28.6
| 0.2 |
2023-Sep-14 Thu
| 2.51
| 2.52
| 2.48
| 2.48
| 300,546
| ###
| ###
| ###
| 0.2 |
2023-Sep-13 Wed
| 2.525
| 2.525
| 2.5
| 2.5
| 48,582
| ###
| 31.8
| 31.8
| 0.2 |
2023-Sep-12 Tue
| 2.52
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 2.52
| 2.53
| 2.51
| 2.51
| 43,820
| 110,426
| 38.2
| 38.2
| ### |
2023-Sep-08 Fri
| 2.51
| 2.54
| 2.51
| 2.52
|
|
| 72.0
| 72.0
| ### |
2023-Sep-07 Thu
| 2.53
| 2.54
| 2.51
| 2.51
| 34,370
| 86,784
| ###
| ###
| ### |
2023-Sep-06 Wed
| 2.53
| 2.55
| 2.53
| 2.53
|
|
| 72.6
| 72.6
| ### |
2023-Sep-05 Tue
| 2.54
| 2.58
| 2.54
| 2.55
|
|
| 73.5
| 73.5
| 0.2 |
2023-Sep-04 Mon
| 2.56
| 2.56
| 2.51
| 2.53
| 67,185
| ###
| 28.0
| 28.0
| ### |
2023-Sep-01 Fri
| 2.57
| 2.57
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 2.57
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2023-Aug-30 Wed
| 2.5
| 2.56
| 2.5
| 2.54
| 67,075
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 2.51
| 2.525
| 2.49
| 2.49
| 88,049
| 220,782
| 27.9
| 27.9
| 0.2 |
2023-Aug-28 Mon
| 2.53
| 2.53
| 2.5
| 2.52
| 66,548
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| 2.53
| 2.55
| 2.51
| 2.53
|
|
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| 2.5
| 2.55
| 2.5
| 2.53
|
|
| 76.0
| 76.0
| ### |
2023-Aug-23 Wed
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Aug-22 Tue
| 2.51
| 2.54
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 2.5
| 2.53
| 2.49
| 2.5
| 205,428
| 515,624
| 71.6
| 71.6
| 0.2 |
2023-Aug-18 Fri
| 2.53
| 2.54
| 2.5
| 2.5
| 84,121
| 211,984
| ###
| ###
| 0.2 |
2023-Aug-17 Thu
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| 35.2
| 35.2
| ### |
2023-Aug-16 Wed
| 2.53
| 2.54
| 2.52
| 2.54
| 83,620
| 211,558
| 74.9
| 74.9
| ### |
2023-Aug-15 Tue
| 2.55
| 2.57
| 2.52
| 2.53
| 321,775
| ###
| ###
| ###
| ### |
2023-Aug-14 Mon
| 2.56
| 2.57
| 2.54
| 2.54
|
|
| 33.1
| 33.1
| ### |
2023-Aug-11 Fri
| 2.575
| 2.575
| 2.54
| 2.56
| 38,780
| 99,179
| ###
| ###
| 0.2 |
2023-Aug-10 Thu
| 2.57
| 2.57
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| 2.55
| 2.58
| 2.54
| 2.58
| 69,524
| 177,981
| 81.5
| 81.5
| 0.2 |
2023-Aug-08 Tue
| 2.54
| 2.57
| 2.53
| 2.54
| 140,448
| 358,142
| 75.7
| 75.7
| ### |
2023-Aug-07 Mon
| 2.54
| 2.55
| 2.52
| 2.54
| 90,652
| ###
| ###
| ###
| ### |
2023-Aug-04 Fri
| 2.53
| 2.54
| 2.53
| 2.54
| 81,975
| ###
| 70.5
| 70.5
| ### |
2023-Aug-03 Thu
| 2.56
| 2.56
| 2.52
| 2.53
| 173,589
| ###
| ###
| ###
| ### |
2023-Aug-02 Wed
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| 75.3
| 75.3
| ### |
2023-Aug-01 Tue
| 2.56
| 2.57
| 2.52
| 2.52
|
|
| 23.5
| 23.5
| ### |
2023-Jul-31 Mon
| 2.58
| 2.58
| 2.55
| 2.56
| 59,227
| ###
| 31.5
| 31.5
| 0.2 |
2023-Jul-28 Fri
| 2.57
| 2.575
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Jul-27 Thu
| 2.56
| 2.58
| 2.54
| 2.56
| 169,476
| 433,858
| 60.1
| 60.1
| 0.2 |
2023-Jul-26 Wed
| 2.53
| 2.57
| 2.53
| 2.57
| 111,879
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| 2.55
| 2.55
| 2.53
| 2.55
| 76,887
| ###
| 73.4
| 73.4
| 0.2 |
2023-Jul-24 Mon
| 2.55
| 2.55
| 2.53
| 2.545
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 2.56
| 2.59
| 2.53
| 2.53
| 64,188
| 164,321
| 26.0
| 26.0
| ### |
2023-Jul-20 Thu
| 2.55
| 2.59
| 2.55
| 2.57
|
|
| 77.6
| 77.6
| ### |
2023-Jul-19 Wed
| 2.56
| 2.57
| 2.56
| 2.56
|
|
| 66.7
| 66.7
| 0.2 |
2023-Jul-18 Tue
| 2.56
| 2.57
| 2.55
| 2.56
|
|
| 73.5
| 73.5
| 0.2 |
2023-Jul-17 Mon
| 2.56
| 2.575
| 2.56
| 2.57
| 130,452
| ###
| 75.5
| 75.5
| ### |
2023-Jul-14 Fri
| 2.57
| 2.58
| 2.56
| 2.56
| 328,477
| 844,185
| ###
| ###
| 0.2 |
2023-Jul-13 Thu
| 2.57
| 2.58
| 2.52
| 2.57
|
|
| 62.1
| 62.1
| ### |
2023-Jul-12 Wed
| 2.52
| ###
| 2.52
| 2.57
| 38,620
| ###
| ###
| ###
| ### |
2023-Jul-11 Tue
| 2.55
| 2.55
| 2.52
| 2.52
|
|
| 20.0
| 20.0
| ### |
2023-Jul-10 Mon
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| 2.58
| ###
| 2.55
| ###
| 13,140
| 16,753
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 2.58
| ###
| 2.57
| 2.58
|
|
| 76.8
| 76.8
| 0.2 |
2023-Jul-05 Wed
| 2.57
| 2.59
| 2.56
| 2.56
| 18,577
| ###
| 33.0
| 33.0
| 0.2 |
2023-Jul-04 Tue
| 2.58
| ###
| 2.55
| ###
| 78,522
| ###
| 64.6
| 64.6
| 0.0 |
2023-Jul-03 Mon
| 2.57
| 2.58
| 2.545
| 2.57
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| 2.57
| 2.57
| 2.54
| 2.56
| 34,977
| ###
| ###
| ###
| 0.2 |
2023-Jun-29 Thu
| 2.58
| 2.58
| 2.54
| 2.57
| 88,645
| ###
| ###
| ###
| ### |
2023-Jun-28 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Jun-27 Tue
| 2.53
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Jun-26 Mon
| 2.54
| 2.54
| 2.485
| 2.49
| 142,288
| ###
| ###
| ###
| 0.2 |
2023-Jun-23 Fri
| 2.52
| 2.55
| 2.49
| 2.55
|
|
| 80.9
| 80.9
| 0.2 |
2023-Jun-22 Thu
| 2.54
| 2.54
| 2.52
| 2.52
| 90,147
| 228,071
| 41.5
| 41.5
| ### |
2023-Jun-21 Wed
| 2.52
| 2.56
| 2.52
| 2.56
|
|
| 81.3
| 81.3
| 0.2 |
2023-Jun-20 Tue
| ###
| 2.53
| 2.47
| 2.5
|
|
| 68.9
| 68.9
| 0.2 |
2023-Jun-19 Mon
| 2.5
| 2.5
| 2.475
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Jun-16 Fri
| 2.48
| 2.5
| 2.48
| 2.48
|
|
| 60.7
| 60.7
| 0.2 |
2023-Jun-15 Thu
| 2.5
| 2.53
| 2.48
| 2.49
| 173,853
| ###
| 38.8
| 38.8
| 0.2 |
2023-Jun-14 Wed
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 73.0
| 73.0
| 0.2 |
2023-Jun-13 Tue
| 2.5
| 2.51
| 2.49
| 2.5
| 93,385
| ###
| 70.4
| 70.4
| 0.2 |
2023-Jun-09 Fri
| 2.5
| 2.51
| ###
| 2.5
| 54,471
| ###
| 69.6
| 69.6
| 0.2 |
2023-Jun-08 Thu
| 2.5
| 2.51
| 2.47
| 2.5
|
|
| 76.4
| 76.4
| 0.2 |
2023-Jun-07 Wed
| 2.53
| 2.53
| 2.47
| 2.48
| 73,450
| 183,625
| 23.8
| 23.8
| 0.2 |
2023-Jun-06 Tue
| 2.52
| 2.54
| 2.5
| 2.54
| 86,648
| 218,352
| ###
| ###
| ### |
2023-Jun-05 Mon
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| 35.8
| 35.8
| ### |
2023-Jun-02 Fri
| 2.52
| 2.54
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| 2.54
| 2.54
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 2.53
| 2.53
| 2.5
| 2.5
| 417,776
| ###
| 35.3
| 35.3
| 0.2 |
2023-May-30 Tue
| 2.53
| 2.56
| 2.52
| 2.53
| 108,652
| 275,976
| 73.0
| 73.0
| ### |
2023-May-29 Mon
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| 34.8
| 34.8
| ### |
2023-May-26 Fri
| 2.53
| 2.53
| 2.48
| 2.51
| 40,528
| 101,522
| ###
| ###
| ### |
2023-May-25 Thu
| 2.51
| 2.53
| 2.5
| 2.5
|
|
| 38.2
| 38.2
| 0.2 |
2023-May-24 Wed
| 2.49
| 2.51
| 2.48
| 2.51
|
|
| 82.5
| 82.5
| ### |
2023-May-23 Tue
| 2.5
| 2.51
| 2.47
| 2.48
| 117,920
| 293,620
| 32.2
| 32.2
| 0.2 |
2023-May-22 Mon
| 2.56
| 2.58
| 2.48
| 2.52
|
|
| 28.7
| 28.7
| ### |
2023-May-19 Fri
| 2.59
| 2.59
| 2.56
| 2.56
|
|
| 23.2
| 23.2
| 0.2 |
2023-May-18 Thu
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 91,345
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 2.7
| ###
| ###
| 21,570
| ###
| 33.0
| 33.0
| 0.0 |
2023-May-08 Mon
| ###
| 2.72
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-May-05 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| 84.6
| 84.6
| 0.2 |
2023-May-04 Thu
| ###
| 2.71
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 27,928
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 75,928
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 99,770
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 2.685
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2023-Apr-24 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Apr-21 Fri
| 2.7
| 2.7
| ###
| ###
| 16,282
| 21,980
| 34.4
| 34.4
| 0.0 |
2023-Apr-20 Thu
| 2.72
| 2.72
| ###
| 2.7
| 64,552
| ###
| 34.1
| 34.1
| 0.2 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 21,378
| 0
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 72.8
| 72.8
| 0.2 |
2023-Apr-17 Mon
| ###
| 2.7
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-Apr-14 Fri
| ###
| 2.7
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2023-Apr-13 Thu
| ###
| 2.7
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 33,289
| 0
| 38.0
| 38.0
| 0.0 |
2023-Apr-05 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Apr-04 Tue
| 2.74
| 2.74
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| ###
| 2.72
| ###
| ###
| 335,489
| ###
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| 2.7
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 104,478
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 2.73
| 2.74
| 2.71
| 2.73
| 19,325
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| 2.75
| 2.76
| 2.73
| 2.73
|
|
| 25.0
| 25.0
| ### |
2023-Mar-27 Mon
| 2.73
| 2.76
| 2.71
| 2.73
| 34,049
| 93,124
| ###
| ###
| ### |
2023-Mar-24 Fri
| 2.71
| 2.78
| ###
| 2.73
|
|
| 70.4
| 70.4
| ### |
2023-Mar-23 Thu
| ###
| 2.72
| ###
| 2.72
| 68,970
| ###
| ###
| ###
| 0.2 |
2023-Mar-22 Wed
| 2.7
| 2.73
| ###
| ###
| 156,448
| 213,551
| 22.5
| 22.5
| 0.0 |
2023-Mar-21 Tue
| 2.74
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 2.75
| ###
| 2.7
| 2.72
| 92,585
| 124,989
| ###
| ###
| 0.2 |
2023-Mar-17 Fri
| 2.74
| 2.74
| 2.7
| 2.71
|
|
| 24.3
| 24.3
| ### |
2023-Mar-16 Thu
| 2.79
| 2.79
| 2.71
| 2.72
| 179,387
| ###
| 26.1
| 26.1
| 0.2 |
2023-Mar-15 Wed
| 2.74
| 2.8
| 2.71
| 2.8
| 155,823
| ###
| 84.3
| 84.3
| 0.2 |
2023-Mar-14 Tue
| 2.72
| 2.72
| ###
| 2.7
|
|
| 44.6
| 44.6
| 0.2 |
2023-Mar-13 Mon
| 2.76
| 2.79
| 2.72
| 2.72
| 93,325
| ###
| 29.4
| 29.4
| 0.2 |
2023-Mar-10 Fri
| 2.73
| 2.76
| 2.72
| 2.76
| 55,577
| 152,280
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| 2.75
| 2.79
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2023-Mar-08 Wed
| 2.8
| 2.8
| 2.74
| 2.74
| 5,446
| 15,085
| ###
| ###
| 0.2 |
2023-Mar-07 Tue
| 2.75
| 2.79
| 2.74
| 2.75
|
|
| 66.9
| 66.9
| ### |
2023-Mar-06 Mon
| 2.74
| 2.77
| 2.72
| 2.73
| 52,845
| 145,059
| 39.1
| 39.1
| ### |
2023-Mar-03 Fri
| 2.77
| 2.77
| 2.71
| 2.74
|
|
| 27.5
| 27.5
| 0.2 |
2023-Mar-02 Thu
| 2.79
| 2.79
| 2.71
| 2.73
| 145,272
| ###
| ###
| ###
| ### |
2023-Mar-01 Wed
| 2.8
| 2.8
| 2.75
| 2.78
| 67,889
| ###
| 28.7
| 28.7
| 0.2 |
2023-Feb-28 Tue
| 2.82
| 2.82
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2023-Feb-27 Mon
| 2.77
| 2.8
| 2.75
| 2.77
| 70,754
| 196,342
| 78.6
| 78.6
| 0.2 |
2023-Feb-24 Fri
| 2.77
| 2.84
| 2.76
| 2.78
|
|
| 68.4
| 68.4
| 0.2 |
2023-Feb-23 Thu
| 2.75
| 2.79
| 2.72
| 2.79
|
|
| 80.7
| 80.7
| ### |
2023-Feb-22 Wed
| 2.75
| 2.76
| 2.73
| 2.74
|
|
| 35.3
| 35.3
| 0.2 |
2023-Feb-21 Tue
| 2.78
| 2.78
| 2.73
| 2.74
| 70,985
| ###
| 23.8
| 23.8
| 0.2 |
2023-Feb-20 Mon
| 2.81
| 2.81
| 2.76
| 2.77
| 44,925
| ###
| 31.3
| 31.3
| 0.2 |
2023-Feb-17 Fri
| 2.77
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2023-Feb-16 Thu
| 2.79
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-Feb-15 Wed
| 2.79
| 2.8
| 2.77
| 2.79
|
|
| 75.4
| 75.4
| ### |
2023-Feb-14 Tue
| 2.79
| 2.81
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-Feb-10 Fri
| 2.84
| 2.86
| 2.81
| 2.82
|
|
| 37.1
| 37.1
| ### |
2023-Feb-09 Thu
| 2.87
| 2.87
| 2.84
| 2.84
|
|
| 33.6
| 33.6
| 0.2 |
2023-Feb-08 Wed
| 2.88
| 2.89
| 2.84
| 2.87
|
|
| 35.1
| 35.1
| ### |
2023-Feb-07 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| 21.2
| 21.2
| ### |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Feb-01 Wed
| 2.85
| ###
| 2.85
| 2.88
| 350,029
| ###
| ###
| ###
| 0.2 |
2023-Jan-31 Tue
| 2.88
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Jan-30 Mon
| 2.83
| 2.89
| 2.82
| 2.88
| 2,570,372
| ###
| 82.8
| 82.8
| 0.2 |
2023-Jan-27 Fri
| 2.83
| 2.83
| 2.8
| 2.83
| 2,718,920
| 7,653,759
| 71.2
| 71.2
| 0.2 |
2023-Jan-25 Wed
| 2.83
| 2.83
| 2.81
| 2.81
| 2,600,751
| ###
| 36.7
| 36.7
| ### |
2023-Jan-24 Tue
| 2.86
| 2.86
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 2.85
| 2.86
| 2.82
| 2.83
| 85,955
| ###
| ###
| ###
| 0.2 |
2023-Jan-20 Fri
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Jan-18 Wed
| 2.85
| 2.87
| 2.83
| 2.85
|
|
| 70.8
| 70.8
| ### |
2023-Jan-17 Tue
| 2.85
| 2.88
| 2.84
| 2.86
|
|
| 75.5
| 75.5
| 0.2 |
2023-Jan-16 Mon
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Jan-12 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Jan-11 Wed
| 2.85
| 2.88
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 2.89
| 2.89
| 2.84
| 2.86
| 33,157
| ###
| 29.8
| 29.8
| 0.2 |
2023-Jan-09 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 2.89
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 2.83
| 2.88
| 2.82
| 2.86
| 47,978
| ###
| 70.9
| 70.9
| 0.2 |
2023-Jan-03 Tue
| 2.87
| 2.87
| 2.78
| 2.83
| 69,055
| 195,080
| 35.3
| 35.3
| 0.2 |
2022-Dec-30 Fri
| 2.87
| 2.88
| 2.86
| 2.86
| 11,550
| 33,148
| 29.0
| 29.0
| 0.2 |
2022-Dec-29 Thu
| 2.88
| ###
| 2.84
| ###
| 36,675
| 52,078
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 17,471
| 0
| 36.3
| 36.3
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 48,782
| 0
| 32.4
| 32.4
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 2.89
| 2.89
| 371,572
| 536,921
| 30.7
| 30.7
| ### |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 2.88
| ###
| 111,775
| 160,956
| 69.4
| 69.4
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 2.86
| ###
| 2.85
| 2.88
|
|
| 73.9
| 73.9
| 0.2 |
2022-Dec-13 Tue
| 2.85
| 2.86
| 2.83
| 2.85
| 93,078
| ###
| ###
| ###
| ### |
2022-Dec-12 Mon
| 2.87
| 2.87
| 2.85
| 2.86
|
|
| 44.2
| 44.2
| 0.2 |
2022-Dec-09 Fri
| 2.89
| 2.89
| 2.845
| 2.87
|
|
| 30.5
| 30.5
| ### |
2022-Dec-08 Thu
| 2.86
| ###
| 2.86
| ###
| 23,486
| 33,584
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| 2.84
| 2.84
|
|
| 21.4
| 21.4
| 0.2 |
2022-Dec-06 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 2.89
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2022-Dec-02 Fri
| 2.85
| ###
| 2.85
| ###
| 85,971
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 2.82
| 2.82
|
|
| 17.2
| 17.2
| ### |
2022-Nov-30 Wed
| 2.83
| 2.88
| 2.83
| 2.85
|
|
| 66.6
| 66.6
| ### |
2022-Nov-29 Tue
| 2.825
| 2.88
| 2.8
| 2.83
|
|
| 72.4
| 72.4
| 0.2 |
2022-Nov-28 Mon
| 2.83
| 2.83
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2022-Nov-25 Fri
| 2.84
| 2.86
| 2.8
| 2.8
| 88,479
| ###
| ###
| ###
| 0.2 |
2022-Nov-24 Thu
| 2.86
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2022-Nov-23 Wed
| 2.86
| ###
| 2.86
| 2.87
| 34,382
| ###
| ###
| ###
| ### |
2022-Nov-22 Tue
| 2.83
| ###
| 2.83
| 2.85
|
|
| 77.6
| 77.6
| ### |
2022-Nov-21 Mon
| 2.84
| 2.86
| 2.81
| 2.82
| 58,671
| ###
| ###
| ###
| ### |
2022-Nov-18 Fri
| 2.83
| 2.87
| 2.81
| 2.84
|
|
| 72.4
| 72.4
| 0.2 |
2022-Nov-17 Thu
| 2.82
| 2.84
| 2.79
| 2.83
| 97,052
| ###
| 71.3
| 71.3
| 0.2 |
2022-Nov-16 Wed
| 2.89
| 2.89
| 2.8
| 2.8
| 104,842
| 298,275
| ###
| ###
| 0.2 |
2022-Nov-15 Tue
| ###
| ###
| 2.86
| 2.88
| 62,385
| ###
| ###
| ###
| 0.2 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 157,886
| 0
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 2.87
| ###
| 51,578
| ###
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Nov-08 Tue
| 2.86
| 2.87
| 2.84
| 2.87
|
|
| 71.7
| 71.7
| ### |
2022-Nov-07 Mon
| 2.82
| 2.87
| 2.82
| 2.82
| 101,049
| 287,484
| 69.7
| 69.7
| ### |
2022-Nov-04 Fri
| 2.81
| 2.87
| 2.78
| 2.85
|
|
| 74.6
| 74.6
| ### |
2022-Nov-03 Thu
| 2.83
| 2.86
| 2.8
| 2.81
| 60,870
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 2.88
| 2.88
| 2.81
| 2.85
| 13,287
| ###
| 28.1
| 28.1
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 10,925
| 0
| 78.5
| 78.5
| 0.0 |
2022-Oct-31 Mon
| ###
| 2.81
| 2.79
| 2.8
| 5,656
| ###
| 40.9
| 40.9
| 0.2 |
2022-Oct-28 Fri
| 2.83
| 2.84
| ###
| 2.8
| 43,723
| 62,086
| ###
| ###
| 0.2 |
2022-Oct-27 Thu
| 2.78
| 2.85
| 2.78
| 2.85
| 138,727
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| 2.81
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2022-Oct-25 Tue
| 2.78
| 2.83
| 2.77
| 2.79
| 42,651
| 119,422
| 73.1
| 73.1
| ### |
2022-Oct-24 Mon
| 2.88
| 2.88
| 2.76
| 2.76
| 78,649
| ###
| 12.9
| 12.9
| 0.2 |
2022-Oct-21 Fri
| ###
| ###
| 2.8
| 2.8
| 54,189
| ###
| ###
| ###
| 0.2 |
2022-Oct-20 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 2.86
| ###
| 110,388
| 157,854
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 2.88
| ###
| 2.87
| 2.89
| 24,424
| 35,048
| 62.2
| 62.2
| ### |
2022-Oct-17 Mon
| 2.87
| ###
| 2.85
| 2.88
| 39,971
| 56,958
| ###
| ###
| 0.2 |
2022-Oct-14 Fri
| 2.81
| 2.87
| 2.81
| 2.87
|
|
| 86.3
| 86.3
| ### |
2022-Oct-13 Thu
| 2.85
| 2.86
| 2.8
| 2.86
| 31,849
| ###
| 72.7
| 72.7
| 0.2 |
2022-Oct-12 Wed
| 2.83
| 2.85
| 2.8
| 2.84
| 49,175
| ###
| ###
| ###
| 0.2 |
2022-Oct-11 Tue
| 2.84
| 2.86
| 2.8
| 2.86
|
|
| 81.9
| 81.9
| 0.2 |
2022-Oct-10 Mon
| 2.81
| 2.83
| 2.79
| 2.82
|
|
| 79.5
| 79.5
| ### |
2022-Oct-07 Fri
| 2.84
| 2.84
| 2.8
| 2.83
|
|
| 32.4
| 32.4
| 0.2 |
2022-Oct-06 Thu
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2022-Oct-05 Wed
| 2.79
| 2.87
| 2.79
| 2.8
|
|
| 64.9
| 64.9
| 0.2 |
2022-Oct-04 Tue
| 2.77
| 2.79
| 2.7
| 2.785
|
|
| ###
| ###
| 0.2 |
2022-Oct-03 Mon
| 2.72
| 2.77
| 2.72
| 2.73
| 14,247
| ###
| ###
| ###
| ### |
2022-Sep-30 Fri
| 2.73
| 2.76
| 2.7
| 2.7
| 171,688
| ###
| ###
| ###
| 0.2 |
2022-Sep-29 Thu
| 2.74
| 2.76
| 2.71
| 2.73
| 150,583
| 411,844
| ###
| ###
| ### |
2022-Sep-28 Wed
| 2.77
| 2.8
| 2.72
| 2.74
| 278,042
| ###
| ###
| ###
| 0.2 |
2022-Sep-27 Tue
| 2.78
| 2.78
| 2.725
| 2.77
| 253,574
| ###
| ###
| ###
| 0.2 |
2022-Sep-26 Mon
| 2.77
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2022-Sep-23 Fri
| 2.81
| 2.83
| 2.7
| 2.72
| 230,188
| ###
| ###
| ###
| 0.2 |
2022-Sep-21 Wed
| 2.85
| 2.85
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 10.9
| 10.9
| 0.2 |
2022-Sep-19 Mon
| 2.89
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| ###
| 2.88
| 2.89
| 41,681
| 60,020
| ###
| ###
| ### |
2022-Sep-15 Thu
| ###
| ###
| 2.88
| ###
| 105,579
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 29,989
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 36,148
| 0
| 40.9
| 40.9
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 3
|
|
| 62.6
| 62.6
| 0.2 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 44,154
| 0
| 68.6
| 68.6
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 49,756
| 0
| 24.9
| 24.9
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 2.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 91,741
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 2.975
| ###
| ###
| ###
| 14,171
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2022-Aug-31 Wed
| 3
| ###
| ###
| ###
| 31,250
| 0
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 3
|
|
| 68.1
| 68.1
| 0.2 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 22,228
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 3
| 3
| ###
| ###
| 51,975
| ###
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 3
| ###
| ###
| 3
| 53,947
| 0
| ###
| ###
| 0.2 |
2022-Aug-19 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2022-Aug-18 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2022-Aug-17 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| 3
| 770,821
| 0
| 15.4
| 15.4
| 0.2 |
2022-Aug-10 Wed
| ###
| ###
| 2.985
| ###
| 43,182
| 64,449
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| 3
| ###
| 813,578
| ###
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 3
| ###
| ###
| ###
| 104,558
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 78,523
| 0
| 12.1
| 12.1
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| 3
| 3
|
|
| 27.0
| 27.0
| 0.2 |
2022-Aug-03 Wed
| ###
| ###
| 3
| ###
| 56,423
| ###
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 3
| ###
| 1,540,080
| 2,310,120
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 3.085
| ###
| ###
| 93,981
| ###
| 69.3
| 69.3
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 17,354
| 0
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 27,481
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 3
| ###
| ###
| ###
| 161,178
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 3
| 3
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Jul-14 Thu
| 3
| ###
| ###
| 3
| 104,180
| 0
| 61.6
| 61.6
| 0.2 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 48,187
| 0
| 29.3
| 29.3
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 45,022
| 0
| 82.0
| 82.0
| 0.0 |
2022-Jul-11 Mon
| 3
| ###
| ###
| ###
| 67,045
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 106,152
| 0
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 292,028
| 0
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 3,457,959
| 0
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 38,688
| 0
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 2.87
| 2.89
| 2.84
| 2.86
| 44,625
| 127,850
| ###
| ###
| 0.2 |
2022-Jun-30 Thu
| 2.89
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2022-Jun-29 Wed
| 2.89
| ###
| 2.85
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 2.89
| ###
| 216,247
| 312,476
| 36.1
| 36.1
| 0.0 |
2022-Jun-27 Mon
| ###
| 3
| ###
| ###
| 81,825
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 2.87
| ###
| 2.86
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2022-Jun-23 Thu
| 2.855
| ###
| 2.8
| ###
| 370,654
| ###
| 85.5
| 85.5
| 0.0 |
2022-Jun-22 Wed
| 2.78
| 2.82
| 2.75
| 2.78
| 231,777
| ###
| 78.6
| 78.6
| 0.2 |
2022-Jun-21 Tue
| 2.75
| 2.78
| 2.72
| 2.78
| 184,346
| 506,951
| ###
| ###
| 0.2 |
2022-Jun-20 Mon
| ###
| 2.77
| ###
| 2.75
| 216,322
| ###
| 91.8
| 91.8
| ### |
2022-Jun-17 Fri
| ###
| ###
| 2.59
| ###
| 6,883,844
| 8,914,577
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 2.77
| ###
| ###
| 176,925
| 245,041
| 68.5
| 68.5
| 0.0 |
2022-Jun-15 Wed
| 2.79
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 2.86
| 2.86
| 2.72
| 2.79
|
|
| 42.3
| 42.3
| ### |
2022-Jun-10 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 90,526
| 0
| 41.1
| 41.1
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 54.0
| 54.0
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 3.025
| ###
| 638,150
| ###
| 77.3
| 77.3
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 58,771
| 0
| 83.3
| 83.3
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 3.2
| ###
| 3.2
| 57,845
| 92,552
| 77.2
| 77.2
| 0.2 |
2022-May-24 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2022-May-23 Mon
| 3.2
| 3.2
| ###
| ###
| 62,580
| 100,128
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2022-May-19 Thu
| ###
| 3.24
| ###
| 3.22
| 82,489
| ###
| ###
| ###
| 0.2 |
2022-May-18 Wed
| 3.21
| 3.23
| ###
| 3.22
| 185,554
| ###
| ###
| ###
| 0.2 |
2022-May-17 Tue
| 3.2
| 3.2
| ###
| ###
| 139,888
| 223,820
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 54.0
| 54.0
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 3.2
| 3.21
| ###
| ###
| 260,441
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 3.22
| 3.22
| ###
| ###
| 127,485
| 205,250
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 3.22
| 3.22
| ###
| ###
| 127,485
| 205,250
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 3.26
| 3.26
| 3.22
| 3.25
|
|
| 45.9
| 45.9
| 0.2 |
2022-May-05 Thu
| 3.28
| 3.29
| 3.24
| 3.28
|
|
| 61.2
| 61.2
| 0.2 |
2022-May-04 Wed
| ###
| ###
| 3.23
| 3.28
| 230,084
| 371,585
| ###
| ###
| 0.2 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 3.45
| 3.45
| ###
| ###
| 133,346
| 230,021
| 37.3
| 37.3
| 0.0 |
2022-Apr-29 Fri
| 3.45
| 3.48
| 3.43
| 3.48
|
|
| 68.7
| 68.7
| 0.2 |
2022-Apr-28 Thu
| 3.46
| 3.49
| 3.43
| 3.45
|
|
| 39.5
| 39.5
| ### |
2022-Apr-27 Wed
| 3.47
| 3.49
| 3.47
| 3.47
| 99,251
| ###
| ###
| ###
| 0.2 |
2022-Apr-26 Tue
| 3.53
| 3.53
| 3.47
| 3.49
| 77,648
| ###
| 43.7
| 43.7
| ### |
2022-Apr-22 Fri
| 3.52
| 3.54
| 3.48
| 3.54
| 149,358
| 524,246
| ###
| ###
| 0.3 |
2022-Apr-21 Thu
| 3.47
| 3.53
| 3.47
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Apr-20 Wed
| 3.49
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 3.48
| 3.5
| 3.47
| 3.47
| 49,820
| 173,622
| 36.9
| 36.9
| 0.2 |
2022-Apr-14 Thu
| 3.46
| 3.5
| 3.46
| 3.5
| 66,553
| ###
| ###
| ###
| 0.3 |
2022-Apr-13 Wed
| 3.48
| 3.49
| 3.46
| 3.47
|
|
| 29.0
| 29.0
| 0.2 |
2022-Apr-12 Tue
| 3.46
| 3.5
| 3.46
| 3.47
|
|
| 78.6
| 78.6
| 0.2 |
2022-Apr-11 Mon
| 3.48
| 3.48
| 3.45
| 3.46
| 90,741
| ###
| ###
| ###
| 0.2 |
2022-Apr-08 Fri
| 3.47
| 3.5
| 3.47
| 3.48
| 23,047
| ###
| ###
| ###
| 0.2 |
2022-Apr-07 Thu
| 3.48
| 3.49
| 3.47
| 3.49
| 75,672
| ###
| 76.4
| 76.4
| ### |
2022-Apr-06 Wed
| 3.48
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| 3.46
| 3.49
| 3.46
| 3.48
| 78,979
| 274,452
| 75.0
| 75.0
| 0.2 |
2022-Apr-04 Mon
| 3.47
| 3.49
| 3.45
| 3.46
| 72,144
| ###
| ###
| ###
| 0.2 |
2022-Apr-01 Fri
| 3.47
| 3.5
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 3.47
| 3.5
| 3.45
| 3.47
| 129,778
| 450,978
| ###
| ###
| 0.2 |
2022-Mar-30 Wed
| 3.51
| 3.51
| 3.48
| 3.5
|
|
| 39.3
| 39.3
| 0.3 |
2022-Mar-29 Tue
| 3.53
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2022-Mar-28 Mon
| 3.55
| 3.58
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2022-Mar-25 Fri
| 3.49
| 3.59
| 3.49
| 3.59
|
|
| 86.7
| 86.7
| ### |
2022-Mar-24 Thu
| 3.49
| 3.52
| 3.48
| 3.52
|
|
| 73.3
| 73.3
| ### |
2022-Mar-23 Wed
| 3.49
| 3.49
| 3.45
| 3.49
| 53,772
| 186,588
| 62.7
| 62.7
| ### |
2022-Mar-22 Tue
| 3.46
| 3.49
| 3.46
| 3.46
|
|
| 66.8
| 66.8
| 0.2 |
2022-Mar-21 Mon
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 31.9
| 31.9
| ### |
2022-Mar-18 Fri
| 3.46
| 3.47
| 3.45
| 3.46
| 205,278
| ###
| 63.4
| 63.4
| 0.2 |
2022-Mar-17 Thu
| 3.44
| 3.45
| 3.43
| 3.45
| 179,325
| 616,878
| 67.8
| 67.8
| ### |
2022-Mar-16 Wed
| 3.41
| 3.45
| 3.41
| 3.45
| 98,279
| ###
| ###
| ###
| ### |
2022-Mar-15 Tue
| 3.4
| 3.41
| ###
| 3.41
|
|
| 76.4
| 76.4
| ### |
2022-Mar-14 Mon
| 3.41
| 3.42
| 3.385
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Mar-11 Fri
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 3.4
| 3.43
| 3.4
| 3.42
| 187,274
| 639,540
| ###
| ###
| 0.2 |
2022-Mar-09 Wed
| 3.43
| 3.43
| 3.385
| 3.4
| 79,848
| 272,082
| ###
| ###
| 0.2 |
2022-Mar-08 Tue
| 3.44
| 3.45
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Mar-07 Mon
| 3.43
| 3.44
| 3.41
| 3.44
|
|
| 80.1
| 80.1
| 0.2 |
2022-Mar-04 Fri
| 3.44
| 3.47
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Mar-03 Thu
| 3.48
| 3.49
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| 3.44
| 3.48
| 3.43
| 3.46
| 122,576
| ###
| 65.9
| 65.9
| 0.2 |
2022-Mar-01 Tue
| 3.46
| 3.47
| 3.445
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Feb-28 Mon
| 3.41
| 3.46
| ###
| 3.46
|
|
| 79.7
| 79.7
| 0.2 |
2022-Feb-25 Fri
| ###
| 3.4
| ###
| 3.4
| 115,527
| ###
| ###
| ###
| 0.2 |
2022-Feb-24 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 3.47
| 3.47
| 3.42
| 3.44
|
|
| 21.4
| 21.4
| 0.2 |
2022-Feb-22 Tue
| 3.43
| 3.46
| 3.43
| 3.46
|
|
| 88.0
| 88.0
| 0.2 |
2022-Feb-21 Mon
| 3.45
| 3.46
| 3.44
| 3.45
| 99,741
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 3.46
| 3.48
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Feb-17 Thu
| 3.5
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2022-Feb-16 Wed
| 3.52
| 3.52
| 3.45
| 3.49
| 201,553
| ###
| 29.3
| 29.3
| ### |
2022-Feb-15 Tue
| 3.5
| 3.52
| 3.47
| 3.49
| 60,676
| ###
| 47.4
| 47.4
| ### |
2022-Feb-14 Mon
| 3.525
| 3.525
| 3.49
| 3.49
| 36,749
| ###
| 41.8
| 41.8
| ### |
2022-Feb-11 Fri
| 3.53
| 3.55
| 3.49
| 3.49
| 190,827
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| 3.44
| 3.56
| 3.44
| 3.56
|
|
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 3.47
| 3.49
| 3.44
| 3.44
|
|
| 27.7
| 27.7
| 0.2 |
2022-Feb-08 Tue
| 3.42
| 3.49
| 3.42
| 3.47
|
|
| 74.7
| 74.7
| 0.2 |
2022-Feb-07 Mon
| 3.41
| 3.43
| ###
| 3.42
| 66,645
| ###
| ###
| ###
| 0.2 |
2022-Feb-04 Fri
| 3.44
| 3.46
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Feb-03 Thu
| 3.44
| 3.46
| 3.44
| 3.46
| 7,922
| ###
| 80.0
| 80.0
| 0.2 |
2022-Feb-02 Wed
| 3.42
| 3.46
| 3.42
| 3.45
|
|
| 70.4
| 70.4
| ### |
2022-Feb-01 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 71.3
| 71.3
| ### |
2022-Jan-31 Mon
| 3.4
| 3.44
| ###
| 3.4
| 103,071
| 177,282
| ###
| ###
| 0.2 |
2022-Jan-28 Fri
| ###
| 3.4
| ###
| 3.4
| 47,820
| ###
| ###
| ###
| 0.2 |
2022-Jan-27 Thu
| ###
| 3.4
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2022-Jan-25 Tue
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 3.45
| 3.46
| 3.44
| 3.44
| 85,782
| 295,947
| ###
| ###
| 0.2 |
2022-Jan-21 Fri
| 3.48
| 3.49
| 3.45
| 3.46
| 91,545
| ###
| 62.0
| 62.0
| 0.2 |
2022-Jan-20 Thu
| 3.475
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| 3.47
| 3.49
| 3.45
| 3.49
|
|
| 73.9
| 73.9
| ### |
2022-Jan-18 Tue
| 3.51
| 3.52
| 3.46
| 3.46
|
|
| 25.8
| 25.8
| 0.2 |
2022-Jan-17 Mon
| 3.5
| 3.51
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 3.53
| 3.53
| 3.49
| 3.49
| 71,021
| 249,283
| ###
| ###
| ### |
2022-Jan-13 Thu
| 3.54
| 3.55
| 3.51
| 3.55
| 38,626
| 136,349
| ###
| ###
| ### |
2022-Jan-12 Wed
| 3.52
| 3.54
| 3.51
| 3.52
| 87,458
| 308,289
| 64.8
| 64.8
| ### |
2022-Jan-11 Tue
| 3.53
| 3.53
| 3.49
| 3.53
|
|
| 68.8
| 68.8
| 0.3 |
2022-Jan-10 Mon
| 3.52
| 3.52
| 3.45
| 3.49
| 128,945
| 449,373
| ###
| ###
| ### |
2022-Jan-07 Fri
| 3.53
| 3.54
| 3.52
| 3.52
| 8,729
| ###
| ###
| ###
| ### |
2022-Jan-06 Thu
| 3.57
| 3.575
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2022-Jan-05 Wed
| 3.58
| 3.59
| 3.57
| 3.58
|
|
| 70.5
| 70.5
| 0.3 |
2022-Jan-04 Tue
| 3.58
| 3.59
| 3.56
| 3.59
| 27,023
| ###
| ###
| ###
| ### |
2021-Dec-31 Fri
| 3.59
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Dec-22 Wed
| 3.57
| ###
| 3.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Dec-21 Tue
| 3.52
| 3.57
| 3.52
| 3.57
| 155,928
| ###
| ###
| ###
| 0.3 |
2021-Dec-20 Mon
| ###
| ###
| 3.54
| 3.54
| 170,375
| ###
| ###
| ###
| 0.3 |
2021-Dec-17 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 3.58
| ###
| 3.57
| 3.58
| 147,784
| ###
| ###
| ###
| 0.3 |
2021-Dec-15 Wed
| 3.54
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 3.53
| 3.58
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
|