End of day Prices (full format), 600 Days for (DXI) DEXUS INDUSTRIA REIT
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2024-Apr-18 Thu
| 2.83
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 2.87
| 2.87
| 2.83
| 2.85
| 176,644
| ###
| 46.1
| 46.1
| ### |
2024-Apr-15 Mon
| 2.88
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 2.87
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2024-Apr-11 Thu
| 2.87
| ###
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
2024-Apr-10 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 180,946
| 0
| 15.2
| 15.2
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 202,241
| 0
| 30.2
| 30.2
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Apr-04 Thu
| 3
| 3
| ###
| ###
| 117,743
| ###
| 21.7
| 21.7
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 247,255
| 0
| 64.3
| 64.3
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 288,140
| 0
| 25.7
| 25.7
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 232,844
| 0
| 73.2
| 73.2
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 256,456
| 0
| 20.4
| 20.4
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 294,078
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 247,722
| 0
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Mar-11 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2024-Mar-07 Thu
| 3
| 3
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 228,022
| 0
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 3
| 3
| ###
| ###
| 253,326
| 379,989
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 2.855
| 2.89
|
|
| 27.2
| 27.2
| ### |
2024-Feb-28 Wed
| 2.89
| 2.89
| 2.86
| 2.87
|
|
| 28.6
| 28.6
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| 2.88
| 277,778
| 0
| ###
| ###
| 0.2 |
2024-Feb-26 Mon
| ###
| ###
| 2.86
| 2.89
|
|
| 34.3
| 34.3
| ### |
2024-Feb-23 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 2.85
| ###
| 2.85
| ###
| 188,684
| 268,874
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 2.86
| 2.87
| 196,352
| 280,783
| 22.8
| 22.8
| ### |
2024-Feb-20 Tue
| 2.87
| ###
| 2.84
| 2.88
| 321,884
| 457,075
| 71.5
| 71.5
| 0.2 |
2024-Feb-19 Mon
| 2.89
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 203,188
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 2.89
| ###
| 2.875
| ###
| 407,647
| ###
| 68.1
| 68.1
| 0.0 |
2024-Feb-14 Wed
| 2.8
| ###
| 2.8
| 2.88
| 451,353
| ###
| 84.6
| 84.6
| 0.2 |
2024-Feb-13 Tue
| ###
| 2.925
| 2.88
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2024-Feb-12 Mon
| 2.88
| ###
| 2.85
| ###
| 339,650
| ###
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 2.86
| 2.88
| 306,247
| ###
| ###
| ###
| 0.2 |
2024-Feb-08 Thu
| ###
| ###
| 2.83
| 2.89
|
|
| 31.8
| 31.8
| ### |
2024-Feb-07 Wed
| 2.85
| ###
| 2.81
| 2.88
| 454,987
| 639,256
| 74.2
| 74.2
| 0.2 |
2024-Feb-06 Tue
| 2.74
| 2.83
| ###
| 2.78
|
|
| 80.0
| 80.0
| 0.2 |
2024-Feb-05 Mon
| 2.77
| 2.79
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| 2.79
| ###
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2024-Feb-01 Thu
| 2.8
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| 2.73
| 2.81
| 2.73
| 2.79
| 611,720
| ###
| 83.3
| 83.3
| ### |
2024-Jan-30 Tue
| 2.73
| 2.76
| 2.73
| 2.75
| 167,150
| 458,826
| 72.5
| 72.5
| ### |
2024-Jan-29 Mon
| 2.7
| 2.77
| 2.7
| 2.71
| 200,688
| 548,881
| ###
| ###
| ### |
2024-Jan-25 Thu
| 2.71
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2024-Jan-24 Wed
| 2.73
| 2.78
| ###
| 2.72
| 344,076
| ###
| ###
| ###
| 0.2 |
2024-Jan-23 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 188,176
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 468,383
| 0
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 2.72
| 2.72
| ###
| ###
| 267,373
| 363,627
| 19.6
| 19.6
| 0.0 |
2024-Jan-17 Wed
| 2.78
| 2.78
| 2.71
| 2.75
| 414,770
| 1,138,543
| 31.0
| 31.0
| ### |
2024-Jan-16 Tue
| 2.77
| 2.79
| 2.725
| 2.77
|
|
| 76.6
| 76.6
| 0.2 |
2024-Jan-15 Mon
| 2.78
| 2.79
| 2.76
| 2.79
|
|
| 74.5
| 74.5
| ### |
2024-Jan-12 Fri
| 2.77
| ###
| 2.76
| 2.79
| 63,474
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.76
| 2.8
| 2.76
| 2.79
| 150,544
| ###
| 79.8
| 79.8
| ### |
2024-Jan-10 Wed
| 2.75
| 2.76
| 2.73
| 2.75
| 129,081
| 354,327
| ###
| ###
| ### |
2024-Jan-09 Tue
| 2.75
| 2.76
| 2.73
| 2.75
| 92,059
| ###
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| 2.73
| 2.755
| 2.71
| 2.73
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| 2.74
| 2.76
| 2.72
| 2.73
| 80,453
| 220,441
| 35.0
| 35.0
| ### |
2024-Jan-04 Thu
| 2.74
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-Jan-03 Wed
| 2.75
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 2.78
| 2.78
| ###
| 2.74
| 218,025
| 303,054
| ###
| ###
| 0.2 |
2023-Dec-29 Fri
| 2.79
| 2.79
| 2.77
| 2.78
|
|
| 28.6
| 28.6
| 0.2 |
2023-Dec-28 Thu
| 2.86
| 2.86
| 2.75
| 2.77
|
|
| 9.6
| 9.6
| 0.2 |
2023-Dec-27 Wed
| 2.8
| 2.84
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 2.88
| 2.88
| 2.78
| 2.79
| 334,175
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| 2.86
| ###
| 2.82
| 2.85
|
|
| 33.2
| 33.2
| ### |
2023-Dec-20 Wed
| 2.8
| 2.87
| 2.8
| 2.87
| 289,084
| 819,553
| ###
| ###
| ### |
2023-Dec-19 Tue
| 2.89
| 2.89
| 2.79
| 2.81
| 292,548
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 2.87
| 2.88
| 2.83
| 2.85
| 380,671
| ###
| 30.2
| 30.2
| ### |
2023-Dec-15 Fri
| 2.84
| 2.88
| 2.82
| 2.87
| 414,188
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| 2.81
| 2.86
| 2.8
| 2.84
|
|
| 69.1
| 69.1
| 0.2 |
2023-Dec-13 Wed
| 2.81
| 2.81
| 2.77
| 2.78
|
|
| 27.1
| 27.1
| 0.2 |
2023-Dec-12 Tue
| 2.79
| ###
| 2.77
| 2.8
| 233,840
| ###
| ###
| ###
| 0.2 |
2023-Dec-11 Mon
| 2.81
| 2.85
| 2.79
| 2.79
| 217,887
| 614,441
| ###
| ###
| ### |
2023-Dec-08 Fri
| 2.75
| ###
| 2.75
| 2.8
|
|
| 79.4
| 79.4
| 0.2 |
2023-Dec-07 Thu
| 2.76
| 2.78
| 2.71
| 2.78
| 304,126
| 834,825
| ###
| ###
| 0.2 |
2023-Dec-06 Wed
| 2.72
| 2.76
| 2.7
| 2.76
|
|
| 69.7
| 69.7
| 0.2 |
2023-Dec-05 Tue
| 2.7
| 2.72
| 2.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 2.71
| ###
| 2.7
| 132,626
| ###
| 83.9
| 83.9
| 0.2 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 227,283
| 0
| 26.3
| 26.3
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 655,548
| 0
| 72.0
| 72.0
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-Nov-28 Tue
| ###
| 2.655
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 2.59
| ###
| 309,472
| ###
| 77.6
| 77.6
| 0.0 |
2023-Nov-23 Thu
| 2.58
| ###
| 2.58
| ###
| 272,982
| 352,146
| 79.9
| 79.9
| 0.0 |
2023-Nov-22 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 2.56
| 2.56
|
|
| 11.7
| 11.7
| 0.2 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 2.74
| 2.74
| ###
| 2.7
| 237,028
| 324,728
| 29.8
| 29.8
| 0.2 |
2023-Nov-15 Wed
| 2.7
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2023-Nov-14 Tue
| ###
| ###
| 2.55
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 2.57
| 2.59
| 92,727
| 119,154
| 37.0
| 37.0
| 0.2 |
2023-Nov-10 Fri
| ###
| ###
| 2.55
| 2.58
| 168,470
| ###
| ###
| ###
| 0.2 |
2023-Nov-09 Thu
| 2.54
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-Nov-08 Wed
| 2.55
| 2.59
| 2.54
| 2.55
| 137,941
| ###
| ###
| ###
| 0.2 |
2023-Nov-07 Tue
| 2.55
| 2.58
| 2.52
| 2.55
| 136,921
| 349,148
| ###
| ###
| 0.2 |
2023-Nov-06 Mon
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-Nov-03 Fri
| 2.49
| 2.57
| 2.49
| 2.57
| 152,553
| 385,959
| ###
| ###
| ### |
2023-Nov-02 Thu
| 2.44
| 2.52
| 2.43
| 2.49
| 307,189
| ###
| 80.4
| 80.4
| 0.2 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 2.43
|
|
| 83.9
| 83.9
| ### |
2023-Oct-31 Tue
| 2.44
| 2.44
| ###
| ###
| 521,380
| 636,083
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 2.48
| 2.48
| 2.41
| 2.44
| 179,182
| ###
| 24.4
| 24.4
| 0.2 |
2023-Oct-27 Fri
| 2.5
| 2.51
| 2.46
| 2.48
| 507,658
| ###
| ###
| ###
| 0.2 |
2023-Oct-26 Thu
| 2.58
| 2.58
| 2.49
| 2.5
| 219,746
| 557,056
| ###
| ###
| 0.2 |
2023-Oct-25 Wed
| ###
| ###
| 2.53
| 2.55
| 242,449
| ###
| 20.0
| 20.0
| 0.2 |
2023-Oct-24 Tue
| ###
| ###
| 2.57
| 2.59
| 224,459
| 288,429
| ###
| ###
| 0.2 |
2023-Oct-23 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 2.58
| ###
| 2.58
| ###
| 240,181
| ###
| 82.7
| 82.7
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 2.58
| 2.58
| 116,043
| ###
| 17.8
| 17.8
| 0.2 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Oct-11 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 2.58
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Oct-09 Mon
| 2.57
| ###
| 2.57
| 2.58
| 67,573
| ###
| ###
| ###
| 0.2 |
2023-Oct-06 Fri
| 2.58
| 2.59
| 2.54
| 2.58
| 383,823
| ###
| 70.9
| 70.9
| 0.2 |
2023-Oct-05 Thu
| 2.56
| 2.59
| 2.555
| 2.58
| 156,059
| ###
| ###
| ###
| 0.2 |
2023-Oct-04 Wed
| 2.55
| 2.57
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| ###
| ###
| 2.53
| 2.57
| 312,152
| 394,872
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 2.57
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 18.3
| 18.3
| 0.2 |
2023-Sep-28 Thu
| ###
| ###
| 2.59
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2023-Sep-27 Wed
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| 2.7
| ###
| ###
| 241,276
| 325,722
| 69.9
| 69.9
| 0.0 |
2023-Sep-22 Fri
| 2.73
| 2.73
| ###
| ###
| 460,478
| 628,552
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Sep-20 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Sep-19 Tue
| 2.74
| 2.74
| ###
| ###
| 342,351
| 469,020
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 2.84
| 2.84
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2023-Sep-15 Fri
| 2.7
| 2.84
| 2.7
| 2.84
| 1,071,872
| 2,969,085
| ###
| ###
| 0.2 |
2023-Sep-14 Thu
| 2.76
| 2.76
| 2.685
| 2.7
| 440,843
| ###
| ###
| ###
| 0.2 |
2023-Sep-13 Wed
| 2.76
| 2.775
| 2.73
| 2.75
| 209,343
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| 2.77
| 2.78
| 2.745
| 2.76
| 131,147
| ###
| 32.2
| 32.2
| 0.2 |
2023-Sep-11 Mon
| 2.775
| 2.775
| 2.74
| 2.77
|
|
| 40.6
| 40.6
| 0.2 |
2023-Sep-08 Fri
| 2.77
| 2.79
| 2.77
| 2.79
|
|
| 74.7
| 74.7
| ### |
2023-Sep-07 Thu
| 2.82
| 2.82
| 2.78
| 2.8
| 164,855
| ###
| 37.4
| 37.4
| 0.2 |
2023-Sep-06 Wed
| 2.81
| 2.82
| 2.74
| 2.81
|
|
| 72.6
| 72.6
| ### |
2023-Sep-05 Tue
| 2.8
| ###
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2023-Sep-04 Mon
| 2.76
| 2.87
| 2.76
| 2.82
| 255,480
| 719,176
| 83.2
| 83.2
| ### |
2023-Sep-01 Fri
| 2.86
| 2.86
| 2.8
| 2.81
| 142,555
| ###
| 21.3
| 21.3
| ### |
2023-Aug-31 Thu
| 2.85
| 2.87
| 2.81
| 2.81
| 343,054
| 974,273
| 24.3
| 24.3
| ### |
2023-Aug-30 Wed
| 2.79
| 2.84
| 2.78
| 2.82
|
|
| 74.0
| 74.0
| ### |
2023-Aug-29 Tue
| 2.77
| 2.78
| 2.72
| 2.78
| 190,850
| ###
| 70.7
| 70.7
| 0.2 |
2023-Aug-28 Mon
| 2.73
| 2.76
| 2.73
| 2.76
|
|
| 84.7
| 84.7
| 0.2 |
2023-Aug-25 Fri
| 2.75
| 2.75
| ###
| 2.73
| 122,240
| 168,080
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| 2.75
| ###
| 2.72
| 143,457
| 197,253
| 75.7
| 75.7
| 0.2 |
2023-Aug-23 Wed
| 2.71
| 2.72
| ###
| 2.7
| 117,520
| 159,827
| 33.0
| 33.0
| 0.2 |
2023-Aug-22 Tue
| ###
| 2.725
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Aug-21 Mon
| ###
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Aug-18 Fri
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 2.74
| 2.74
| 2.675
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Aug-16 Wed
| 2.72
| 2.73
| ###
| 2.7
| 171,926
| 234,678
| 32.0
| 32.0
| 0.2 |
2023-Aug-15 Tue
| 2.75
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2023-Aug-14 Mon
| 2.73
| 2.76
| 2.72
| 2.75
| 202,227
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| 2.76
| 2.76
| 2.73
| 2.75
| 197,658
| 542,571
| 29.1
| 29.1
| ### |
2023-Aug-10 Thu
| 2.79
| 2.81
| 2.73
| 2.73
| 789,121
| ###
| 17.1
| 17.1
| ### |
2023-Aug-09 Wed
| 2.79
| 2.83
| 2.78
| 2.79
|
|
| 71.2
| 71.2
| ### |
2023-Aug-08 Tue
| 2.8
| 2.82
| 2.79
| 2.8
|
|
| 75.7
| 75.7
| 0.2 |
2023-Aug-07 Mon
| 2.78
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 2.76
| 2.77
| 2.74
| 2.76
| 259,386
| ###
| 67.1
| 67.1
| 0.2 |
2023-Aug-03 Thu
| 2.75
| 2.79
| 2.73
| 2.78
| 280,446
| ###
| 80.4
| 80.4
| 0.2 |
2023-Aug-02 Wed
| 2.78
| 2.78
| 2.74
| 2.74
| 143,372
| ###
| ###
| ###
| 0.2 |
2023-Aug-01 Tue
| 2.82
| 2.82
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Jul-31 Mon
| 2.82
| 2.82
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-Jul-28 Fri
| 2.77
| 2.81
| 2.77
| 2.78
| 135,480
| 377,989
| 71.8
| 71.8
| 0.2 |
2023-Jul-27 Thu
| 2.76
| 2.86
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| 2.77
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| 2.79
| 2.79
| 2.745
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Jul-24 Mon
| 2.75
| 2.82
| 2.74
| 2.81
|
|
| 87.2
| 87.2
| ### |
2023-Jul-21 Fri
| 2.73
| 2.76
| 2.73
| 2.74
| 238,847
| ###
| ###
| ###
| 0.2 |
2023-Jul-20 Thu
| 2.74
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 2.73
| 2.75
| 2.72
| 2.75
| 110,078
| ###
| ###
| ###
| ### |
2023-Jul-18 Tue
| 2.74
| 2.74
| ###
| 2.7
| 166,883
| 228,629
| ###
| ###
| 0.2 |
2023-Jul-17 Mon
| 2.74
| 2.75
| 2.7
| 2.75
| 90,672
| 247,081
| ###
| ###
| ### |
2023-Jul-14 Fri
| 2.72
| 2.75
| 2.71
| 2.73
| 273,855
| 747,624
| 64.7
| 64.7
| ### |
2023-Jul-13 Thu
| 2.72
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 2.72
| 2.72
| ###
| 2.7
|
|
| 34.5
| 34.5
| 0.2 |
2023-Jul-06 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Jul-05 Wed
| 2.71
| 2.72
| ###
| 2.7
| 270,741
| ###
| 33.5
| 33.5
| 0.2 |
2023-Jul-04 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 317,755
| 0
| 75.6
| 75.6
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 21.9
| 21.9
| 0.2 |
2023-Jun-29 Thu
| 2.57
| ###
| 2.57
| 2.57
|
|
| 60.9
| 60.9
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 279,025
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 2.58
| ###
| 2.58
| ###
| 175,585
| ###
| 77.3
| 77.3
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Jun-22 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 2.75
| 2.76
| ###
| ###
| 523,020
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 2.74
| 2.77
| 2.72
| 2.75
|
|
| 70.7
| 70.7
| ### |
2023-Jun-19 Mon
| 2.74
| 2.76
| 2.73
| 2.74
| 63,582
| ###
| ###
| ###
| 0.2 |
2023-Jun-16 Fri
| 2.7
| 2.76
| ###
| 2.74
| 421,679
| ###
| 74.0
| 74.0
| 0.2 |
2023-Jun-15 Thu
| 2.7
| 2.73
| 2.7
| 2.71
| 305,529
| ###
| 75.4
| 75.4
| ### |
2023-Jun-14 Wed
| 2.71
| 2.75
| ###
| 2.7
| 318,272
| 437,624
| ###
| ###
| 0.2 |
2023-Jun-13 Tue
| 2.8
| 2.83
| 2.71
| 2.72
| 293,278
| 812,380
| 20.0
| 20.0
| 0.2 |
2023-Jun-09 Fri
| 2.78
| ###
| 2.76
| 2.77
| 186,442
| 257,289
| 33.0
| 33.0
| 0.2 |
2023-Jun-08 Thu
| 2.84
| 2.84
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Jun-07 Wed
| 2.87
| 2.87
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| 2.8
| ###
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Jun-05 Mon
| 2.83
| 2.87
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Jun-02 Fri
| 2.84
| 2.85
| 2.82
| 2.83
| 236,843
| 671,449
| 29.7
| 29.7
| 0.2 |
2023-Jun-01 Thu
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| 72.5
| 72.5
| 0.2 |
2023-May-31 Wed
| 2.87
| 2.87
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-May-30 Tue
| ###
| ###
| 2.87
| 2.87
| 113,584
| ###
| ###
| ###
| ### |
2023-May-29 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 2.85
| 2.86
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-May-25 Thu
| 2.84
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-May-24 Wed
| 2.88
| 2.89
| 2.83
| 2.86
|
|
| 37.6
| 37.6
| 0.2 |
2023-May-23 Tue
| 2.88
| ###
| 2.85
| 2.88
| 186,983
| 266,450
| 73.1
| 73.1
| 0.2 |
2023-May-22 Mon
| 2.87
| ###
| 2.85
| 2.88
| 275,740
| 392,929
| ###
| ###
| 0.2 |
2023-May-19 Fri
| ###
| ###
| 2.84
| 2.87
|
|
| 21.7
| 21.7
| ### |
2023-May-18 Thu
| ###
| ###
| 2.85
| 2.86
| 81,049
| ###
| 22.9
| 22.9
| 0.2 |
2023-May-17 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| 29.9
| 29.9
| ### |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 2.985
| ###
| ###
| 118,687
| 177,140
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 201,587
| 0
| 82.9
| 82.9
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 78,882
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 264,872
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-May-08 Mon
| 2.86
| ###
| 2.86
| ###
| 198,284
| 283,546
| 89.9
| 89.9
| 0.0 |
2023-May-05 Fri
| 2.84
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-May-04 Thu
| 2.84
| 2.87
| 2.81
| 2.85
|
|
| 64.4
| 64.4
| ### |
2023-May-03 Wed
| 2.8
| 2.83
| 2.775
| 2.83
| 244,143
| ###
| ###
| ###
| 0.2 |
2023-May-02 Tue
| 2.84
| 2.87
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| 2.8
| 2.87
| 2.79
| 2.84
| 132,782
| 375,773
| ###
| ###
| 0.2 |
2023-Apr-28 Fri
| 2.83
| 2.84
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| 35.7
| 35.7
| ### |
2023-Apr-26 Wed
| 2.83
| 2.84
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Apr-24 Mon
| 2.82
| 2.84
| 2.77
| 2.83
| 170,482
| ###
| ###
| ###
| 0.2 |
2023-Apr-21 Fri
| 2.82
| 2.82
| 2.78
| 2.79
|
|
| 26.6
| 26.6
| ### |
2023-Apr-20 Thu
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2023-Apr-19 Wed
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Apr-18 Tue
| 2.81
| 2.87
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 2.82
| 2.83
| 2.78
| 2.83
| 120,159
| 337,045
| 74.0
| 74.0
| 0.2 |
2023-Apr-14 Fri
| 2.76
| ###
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2023-Apr-13 Thu
| 2.75
| 2.77
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Apr-12 Wed
| 2.77
| 2.77
| 2.72
| 2.75
| 156,777
| 430,352
| ###
| ###
| ### |
2023-Apr-11 Tue
| 2.71
| 2.76
| 2.7
| 2.75
| 228,550
| 623,941
| ###
| ###
| ### |
2023-Apr-06 Thu
| 2.7
| 2.72
| ###
| 2.7
|
|
| 71.3
| 71.3
| 0.2 |
2023-Apr-05 Wed
| 2.7
| 2.73
| ###
| 2.7
| 185,825
| 253,651
| ###
| ###
| 0.2 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 381,389
| 0
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 2.74
| ###
| ###
| 281,524
| 385,687
| 72.8
| 72.8
| 0.0 |
2023-Mar-31 Fri
| ###
| 2.7
| ###
| ###
| 185,588
| 250,543
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 2.72
| 2.72
| ###
| ###
| 210,552
| 286,350
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 2.79
| ###
| ###
| 200,877
| 280,223
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 2.77
| ###
| 2.72
|
|
| 87.9
| 87.9
| 0.2 |
2023-Mar-24 Fri
| ###
| 2.7
| ###
| ###
| 151,543
| 204,583
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 2.7
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Mar-22 Wed
| 2.72
| 2.72
| 2.655
| ###
| 404,151
| 1,086,155
| 28.8
| 28.8
| 0.0 |
2023-Mar-21 Tue
| 2.73
| 2.77
| 2.7
| 2.7
|
|
| 28.1
| 28.1
| 0.2 |
2023-Mar-20 Mon
| 2.82
| 2.84
| 2.73
| 2.74
| 206,324
| ###
| 27.0
| 27.0
| 0.2 |
2023-Mar-17 Fri
| 2.86
| 2.86
| 2.81
| 2.84
| 437,221
| 1,239,521
| ###
| ###
| 0.2 |
2023-Mar-16 Thu
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| 2.84
| 2.88
| 2.84
| 2.87
| 153,759
| 439,750
| ###
| ###
| ### |
2023-Mar-14 Tue
| 2.85
| 2.85
| 2.8
| 2.82
| 198,383
| ###
| ###
| ###
| ### |
2023-Mar-13 Mon
| 2.87
| 2.87
| 2.82
| 2.87
| 78,850
| 224,328
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2023-Mar-07 Tue
| ###
| 3
| 2.955
| ###
| 149,071
| 443,858
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 213,789
| 0
| 28.1
| 28.1
| 0.0 |
2023-Mar-02 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 303,288
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 220,482
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 144,828
| 0
| 74.9
| 74.9
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 160,942
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 190,375
| 0
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 133,189
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 401,924
| 0
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 246,128
| 0
| 81.7
| 81.7
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 3
| ###
| 389,046
| ###
| 84.3
| 84.3
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 182,974
| 0
| 82.1
| 82.1
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 255,426
| 0
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 631,877
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 703,274
| 0
| 15.3
| 15.3
| 0.0 |
2023-Feb-06 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2023-Feb-03 Fri
| ###
| 3.24
| ###
| 3.23
|
|
| 76.3
| 76.3
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 563,459
| 0
| 73.6
| 73.6
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 369,575
| 0
| 41.6
| 41.6
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 442,977
| 0
| 83.1
| 83.1
| 0.0 |
2023-Jan-24 Tue
| 3
| 3.075
| ###
| ###
| 158,678
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 3
| ###
| 202,659
| 303,988
| 24.6
| 24.6
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 143,928
| 0
| 36.2
| 36.2
| 0.0 |
2023-Jan-18 Wed
| ###
| 3
| ###
| 3
| 180,258
| 270,387
| ###
| ###
| 0.2 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Jan-13 Fri
| 3
| 3
| ###
| ###
| 128,971
| 193,456
| 30.1
| 30.1
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 2.86
| 2.955
| 2.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 2.86
| 2.88
| 304,188
| 434,988
| ###
| ###
| 0.2 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 2.88
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 2.88
| ###
| 98,543
| ###
| 72.3
| 72.3
| 0.0 |
2023-Jan-04 Wed
| 2.83
| ###
| 2.83
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Jan-03 Tue
| 2.87
| ###
| 2.84
| 2.88
|
|
| 79.9
| 79.9
| 0.2 |
2022-Dec-30 Fri
| ###
| ###
| 2.88
| ###
| 157,651
| ###
| 7.6
| 7.6
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 2.86
| 2.89
| 179,123
| 256,145
| 19.0
| 19.0
| ### |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
| 265,983
| 0
| 12.5
| 12.5
| 0.0 |
2022-Dec-19 Mon
| 3
| ###
| 3
| 3
| 224,185
| 336,277
| ###
| ###
| 0.2 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
| 146,256
| 0
| 38.4
| 38.4
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 298,322
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| 2.89
| ###
| 205,446
| ###
| 75.2
| 75.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 429,240
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 2.955
| ###
| ###
| 130,059
| ###
| 29.4
| 29.4
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 226,445
| 0
| 70.7
| 70.7
| 0.0 |
2022-Nov-30 Wed
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 2.88
| 2.89
| 2.855
| 2.89
| 288,759
| ###
| 73.5
| 73.5
| ### |
2022-Nov-28 Mon
| 2.81
| 2.89
| 2.81
| 2.88
|
|
| 89.9
| 89.9
| 0.2 |
2022-Nov-25 Fri
| 2.8
| 2.87
| 2.8
| 2.83
| 242,550
| 687,629
| 78.5
| 78.5
| 0.2 |
2022-Nov-24 Thu
| 2.85
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2022-Nov-23 Wed
| 2.88
| ###
| 2.85
| 2.85
| 178,484
| ###
| ###
| ###
| ### |
2022-Nov-22 Tue
| 2.87
| 2.89
| 2.83
| 2.87
| 141,423
| ###
| 70.9
| 70.9
| ### |
2022-Nov-21 Mon
| 2.87
| 2.89
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 2.85
| ###
| 2.84
| 2.84
|
|
| 37.9
| 37.9
| 0.2 |
2022-Nov-17 Thu
| 2.89
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2022-Nov-15 Tue
| 2.89
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| 2.8
| ###
| 2.8
| 2.85
| 558,352
| ###
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| 2.76
| ###
| 2.76
| 438,124
| ###
| ###
| ###
| 0.2 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 144,340
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| 28.7
| 28.7
| 0.2 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 182,443
| 0
| 27.9
| 27.9
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| 49,380
| 0
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2022-Nov-02 Wed
| ###
| 2.725
| ###
| 2.71
| 203,358
| 277,075
| 75.3
| 75.3
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 176,347
| 0
| 66.7
| 66.7
| 0.0 |
2022-Oct-31 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 271,185
| 0
| 76.1
| 76.1
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2022-Oct-25 Tue
| 2.54
| 2.59
| 2.51
| 2.58
| 198,985
| ###
| 83.4
| 83.4
| 0.2 |
2022-Oct-24 Mon
| 2.51
| 2.54
| 2.48
| 2.54
| 174,020
| ###
| ###
| ###
| ### |
2022-Oct-21 Fri
| 2.52
| 2.52
| 2.48
| 2.48
| 255,958
| ###
| ###
| ###
| 0.2 |
2022-Oct-20 Thu
| 2.48
| 2.52
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-Oct-19 Wed
| 2.55
| 2.57
| ###
| 2.51
| 216,749
| 278,522
| ###
| ###
| ### |
2022-Oct-18 Tue
| 2.5
| 2.55
| 2.48
| 2.55
| 174,826
| 439,687
| 78.3
| 78.3
| 0.2 |
2022-Oct-17 Mon
| 2.49
| 2.51
| 2.47
| 2.47
|
|
| 34.4
| 34.4
| ### |
2022-Oct-14 Fri
| 2.52
| 2.52
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| 2.52
| 2.52
| 2.46
| 2.48
| 235,153
| ###
| 26.2
| 26.2
| 0.2 |
2022-Oct-12 Wed
| 2.45
| 2.51
| 2.45
| 2.49
| 246,373
| ###
| 83.7
| 83.7
| 0.2 |
2022-Oct-11 Tue
| 2.53
| 2.55
| 2.45
| 2.45
| 215,645
| ###
| ###
| ###
| 0.2 |
2022-Oct-10 Mon
| ###
| ###
| 2.48
| 2.5
| 361,750
| 448,570
| 13.7
| 13.7
| 0.2 |
2022-Oct-07 Fri
| 2.52
| 2.57
| 2.5
| 2.56
|
|
| 83.3
| 83.3
| 0.2 |
2022-Oct-06 Thu
| 2.54
| 2.54
| 2.49
| 2.52
| 269,120
| ###
| 25.0
| 25.0
| ### |
2022-Oct-05 Wed
| 2.47
| 2.55
| 2.45
| 2.52
| 394,779
| 986,947
| 79.9
| 79.9
| ### |
2022-Oct-04 Tue
| 2.47
| 2.49
| 2.4
| 2.48
| 219,451
| 536,557
| ###
| ###
| 0.2 |
2022-Oct-03 Mon
| ###
| 2.44
| 2.375
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 2.42
| 2.42
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2022-Sep-27 Tue
| 2.42
| 2.47
| ###
| 2.4
| 428,989
| ###
| 30.9
| 30.9
| ### |
2022-Sep-26 Mon
| 2.44
| 2.45
| ###
| 2.44
| 472,848
| ###
| 79.6
| 79.6
| 0.2 |
2022-Sep-23 Fri
| 2.56
| 2.59
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| 2.655
| ###
| ###
| 288,674
| ###
| 27.5
| 27.5
| 0.0 |
2022-Sep-20 Tue
| 2.72
| 2.72
| ###
| ###
| 160,926
| 218,859
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 2.7
| 2.725
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-Sep-15 Thu
| ###
| 2.7
| ###
| 2.7
| 339,356
| ###
| ###
| ###
| 0.2 |
2022-Sep-14 Wed
| 2.71
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2022-Sep-13 Tue
| ###
| 2.75
| ###
| 2.75
| 285,855
| 393,050
| 81.8
| 81.8
| ### |
2022-Sep-12 Mon
| 2.72
| 2.73
| ###
| 2.7
|
|
| 36.1
| 36.1
| 0.2 |
2022-Sep-09 Fri
| 2.72
| 2.75
| 2.685
| 2.7
| 383,023
| ###
| ###
| ###
| 0.2 |
2022-Sep-08 Thu
| 2.73
| 2.73
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 2.59
| ###
| 400,825
| ###
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| 2.71
| 2.655
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-Sep-05 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 2.83
| 2.83
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2022-Sep-01 Thu
| 2.75
| 2.78
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| 2.74
| 2.79
| 2.74
| 2.75
| 210,571
| 582,228
| 61.2
| 61.2
| ### |
2022-Aug-30 Tue
| 2.74
| 2.79
| 2.72
| 2.77
| 230,257
| 634,358
| ###
| ###
| 0.2 |
2022-Aug-29 Mon
| 2.78
| 2.78
| 2.73
| 2.74
| 162,784
| ###
| ###
| ###
| 0.2 |
2022-Aug-26 Fri
| 2.8
| ###
| 2.785
| 2.8
|
|
| 66.9
| 66.9
| 0.2 |
2022-Aug-25 Thu
| 2.8
| 2.8
| 2.74
| 2.8
| 141,620
| 392,287
| 65.2
| 65.2
| 0.2 |
2022-Aug-24 Wed
| 2.78
| 2.85
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2022-Aug-23 Tue
| 2.81
| ###
| 2.78
| 2.78
| 268,283
| ###
| ###
| ###
| 0.2 |
2022-Aug-22 Mon
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 2.88
| ###
| 2.85
| 2.85
| 233,081
| 332,140
| 30.6
| 30.6
| ### |
2022-Aug-18 Thu
| ###
| ###
| 2.87
| ###
| 181,479
| 260,422
| 74.2
| 74.2
| 0.0 |
2022-Aug-17 Wed
| 2.89
| ###
| 2.87
| 2.89
| 167,947
| ###
| ###
| ###
| ### |
2022-Aug-16 Tue
| 2.88
| ###
| 2.85
| 2.86
| 242,777
| 345,957
| 38.0
| 38.0
| 0.2 |
2022-Aug-15 Mon
| 2.83
| ###
| 2.83
| 2.89
|
|
| 84.1
| 84.1
| ### |
2022-Aug-12 Fri
| 2.88
| ###
| 2.82
| 2.83
| 358,726
| ###
| 24.6
| 24.6
| 0.2 |
2022-Aug-11 Thu
| 2.87
| 2.89
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2022-Aug-10 Wed
| 2.86
| 2.89
| 2.83
| 2.84
| 304,977
| ###
| ###
| ###
| 0.2 |
2022-Aug-09 Tue
| 2.87
| 2.88
| 2.84
| 2.85
|
|
| 29.4
| 29.4
| ### |
2022-Aug-08 Mon
| ###
| ###
| 2.85
| 2.87
|
|
| 17.7
| 17.7
| ### |
2022-Aug-05 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| ###
| ###
| 2.87
| ###
| 322,057
| 462,151
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 238,144
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 2.88
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Jul-27 Wed
| 2.84
| ###
| 2.84
| 2.88
| 252,649
| ###
| 78.0
| 78.0
| 0.2 |
2022-Jul-26 Tue
| ###
| ###
| 2.85
| 2.89
|
|
| 28.3
| 28.3
| ### |
2022-Jul-25 Mon
| 2.86
| ###
| 2.83
| 2.89
| 346,349
| 490,083
| 81.1
| 81.1
| ### |
2022-Jul-22 Fri
| 2.88
| 2.88
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| 2.82
| 2.86
| 2.785
| 2.79
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| 2.89
| 2.89
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2022-Jul-19 Tue
| 2.79
| 2.79
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2022-Jul-18 Mon
| 2.74
| 2.79
| 2.72
| 2.79
| 355,884
| ###
| 78.1
| 78.1
| ### |
2022-Jul-15 Fri
| 2.75
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2022-Jul-14 Thu
| 2.7
| 2.77
| ###
| 2.73
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 2.83
| 2.83
| 2.7
| 2.7
| 395,453
| 1,093,427
| ###
| ###
| 0.2 |
2022-Jul-12 Tue
| 2.7
| 2.75
| 2.7
| 2.71
|
|
| 82.3
| 82.3
| ### |
2022-Jul-11 Mon
| 2.74
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2022-Jul-08 Fri
| 2.81
| 2.81
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2022-Jul-07 Thu
| 2.77
| 2.79
| 2.73
| 2.77
| 522,978
| ###
| 68.5
| 68.5
| 0.2 |
2022-Jul-06 Wed
| 2.72
| 2.79
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2022-Jul-05 Tue
| 2.73
| 2.73
| ###
| 2.71
|
|
| 25.2
| 25.2
| ### |
2022-Jul-04 Mon
| 2.73
| 2.83
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Jul-01 Fri
| ###
| 2.81
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| 2.72
| 2.81
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Jun-29 Wed
| 2.85
| 2.85
| 2.73
| 2.74
| 800,228
| ###
| 19.5
| 19.5
| 0.2 |
2022-Jun-28 Tue
| 2.84
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 2.87
| ###
| 2.83
| 2.85
| 276,576
| 391,355
| 34.7
| 34.7
| ### |
2022-Jun-24 Fri
| 2.78
| 2.855
| 2.75
| 2.84
| 480,025
| 1,345,270
| 63.8
| 63.8
| 0.2 |
2022-Jun-23 Thu
| ###
| 2.78
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2022-Jun-22 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| 2.755
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Jun-20 Mon
| 2.7
| 2.77
| ###
| 2.77
| 533,221
| ###
| ###
| ###
| 0.2 |
2022-Jun-17 Fri
| 2.59
| ###
| 2.555
| ###
| 739,354
| 944,524
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 2.685
| 2.55
| 2.55
|
|
| 25.4
| 25.4
| 0.2 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 892,289
| 0
| 75.0
| 75.0
| 0.0 |
2022-Jun-10 Fri
| 2.86
| ###
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| 3
| 3
| ###
| ###
| 709,052
| 1,063,578
| 34.2
| 34.2
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 647,377
| 0
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 205,472
| 0
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Jun-01 Wed
| ###
| 3.21
| ###
| ###
| 366,054
| ###
| 42.7
| 42.7
| 0.0 |
2022-May-31 Tue
| ###
| 3.21
| ###
| 3.21
| 700,986
| 1,125,082
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| 3.2
| ###
| ###
| 387,020
| ###
| 66.8
| 66.8
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| 3.21
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 288,982
| 0
| 33.6
| 33.6
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 272,746
| 0
| 88.5
| 88.5
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| 3.2
| ###
| ###
| 216,244
| ###
| 23.1
| 23.1
| 0.0 |
2022-May-18 Wed
| 3.2
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2022-May-17 Tue
| ###
| 3.21
| ###
| ###
| 275,148
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 3.255
| ###
| ###
| 133,755
| 217,686
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 643,577
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 515,573
| 0
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 768,171
| 0
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 768,171
| 0
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 3.26
| 3.26
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2022-May-05 Thu
| 3.29
| ###
| 3.245
| 3.27
| 366,681
| ###
| 30.5
| 30.5
| ### |
2022-May-04 Wed
| 3.25
| 3.29
| 3.25
| 3.28
|
|
| 88.9
| 88.9
| 0.2 |
2022-May-03 Tue
| ###
| ###
| 3.24
| 3.25
|
|
| 34.7
| 34.7
| 0.2 |
2022-May-02 Mon
| 3.4
| 3.4
| ###
| ###
| 515,145
| 875,746
| 27.0
| 27.0
| 0.0 |
2022-Apr-29 Fri
| ###
| 3.43
| ###
| 3.4
|
|
| 71.4
| 71.4
| 0.2 |
2022-Apr-28 Thu
| ###
| 3.4
| ###
| ###
| 259,847
| ###
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 3.41
| 3.42
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2022-Apr-22 Fri
| 3.45
| 3.46
| 3.42
| 3.46
| 99,655
| ###
| 71.0
| 71.0
| 0.2 |
2022-Apr-21 Thu
| 3.45
| 3.46
| 3.42
| 3.46
|
|
| 72.7
| 72.7
| 0.2 |
2022-Apr-20 Wed
| 3.45
| 3.45
| 3.41
| 3.41
| 166,378
| 570,676
| 35.4
| 35.4
| ### |
2022-Apr-19 Tue
| 3.41
| 3.45
| 3.41
| 3.41
| 288,450
| 989,383
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 3.42
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 3.4
| 3.42
| ###
| ###
| 269,421
| ###
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 3.42
| 3.43
| ###
| ###
| 322,521
| 553,123
| 29.8
| 29.8
| 0.0 |
2022-Apr-06 Wed
| 3.43
| 3.43
| ###
| 3.41
|
|
| 38.2
| 38.2
| ### |
2022-Apr-05 Tue
| 3.42
| 3.45
| 3.4
| 3.4
| 235,480
| ###
| 42.6
| 42.6
| 0.2 |
2022-Apr-04 Mon
| 3.43
| 3.45
| ###
| 3.42
|
|
| 34.9
| 34.9
| 0.2 |
2022-Apr-01 Fri
| 3.4
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Mar-31 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 3.42
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2022-Mar-29 Tue
| 3.4
| 3.45
| ###
| 3.44
| 516,625
| 891,178
| ###
| ###
| 0.2 |
2022-Mar-28 Mon
| ###
| 3.41
| ###
| 3.4
| 233,128
| 397,483
| 80.9
| 80.9
| 0.2 |
2022-Mar-25 Fri
| ###
| 3.4
| ###
| ###
| 239,625
| ###
| 74.4
| 74.4
| 0.0 |
2022-Mar-24 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2022-Mar-22 Tue
| 3.41
| 3.42
| ###
| 3.41
| 455,882
| 779,558
| 66.8
| 66.8
| ### |
2022-Mar-21 Mon
| 3.42
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 3.41
| 3.425
| ###
| 3.41
|
|
| 63.4
| 63.4
| ### |
2022-Mar-17 Thu
| 3.4
| 3.4
| ###
| 3.4
| 301,380
| 512,346
| ###
| ###
| 0.2 |
2022-Mar-16 Wed
| ###
| 3.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Mar-15 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| 3.43
| ###
| ###
| 731,044
| 1,253,740
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 3.28
| ###
| 948,680
| ###
| 31.8
| 31.8
| 0.0 |
2022-Mar-10 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Mar-09 Wed
| ###
| 3.24
| ###
| 3.22
|
|
| 61.0
| 61.0
| 0.2 |
2022-Mar-08 Tue
| 3.23
| 3.23
| ###
| 3.2
| 265,985
| ###
| ###
| ###
| 0.2 |
2022-Mar-07 Mon
| 3.2
| 3.24
| ###
| ###
| 514,347
| 833,242
| 54.4
| 54.4
| 0.0 |
2022-Mar-04 Fri
| 3.23
| ###
| 3.2
| 3.24
| 219,354
| ###
| ###
| ###
| ### |
2022-Mar-03 Thu
| 3.27
| 3.29
| 3.255
| 3.26
|
|
| 40.6
| 40.6
| 0.2 |
2022-Mar-02 Wed
| 3.24
| 3.27
| 3.2
| 3.23
| 349,329
| 1,130,079
| ###
| ###
| ### |
2022-Mar-01 Tue
| 3.27
| ###
| 3.24
| 3.24
|
|
| 25.1
| 25.1
| ### |
2022-Feb-28 Mon
| 3.22
| 3.26
| ###
| 3.21
| 1,564,127
| 2,549,527
| 45.1
| 45.1
| ### |
2022-Feb-25 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2022-Feb-24 Thu
| ###
| 3.2
| ###
| ###
| 427,425
| 683,880
| 52.7
| 52.7
| 0.0 |
2022-Feb-23 Wed
| 3.2
| 3.21
| ###
| 3.21
| 268,853
| ###
| ###
| ###
| ### |
2022-Feb-22 Tue
| 3.24
| 3.24
| ###
| ###
| 249,747
| ###
| 49.0
| 49.0
| 0.0 |
2022-Feb-21 Mon
| 3.23
| 3.25
| 3.21
| 3.21
|
|
| 41.1
| 41.1
| ### |
2022-Feb-18 Fri
| 3.21
| 3.27
| 3.2
| 3.23
| 324,121
| ###
| 67.3
| 67.3
| ### |
2022-Feb-17 Thu
| 3.24
| 3.27
| 3.21
| 3.24
| 334,251
| 1,082,973
| 72.4
| 72.4
| ### |
2022-Feb-16 Wed
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2022-Feb-15 Tue
| ###
| 3.2
| ###
| ###
| 285,455
| 456,728
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 3.2
| 3.26
| ###
| ###
| 458,921
| 748,041
| 42.5
| 42.5
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 3.21
| 3.21
|
|
| 20.1
| 20.1
| ### |
2022-Feb-10 Thu
| ###
| ###
| 3.28
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2022-Feb-09 Wed
| 3.28
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2022-Feb-08 Tue
| 3.21
| 3.27
| 3.21
| 3.23
|
|
| 65.8
| 65.8
| ### |
2022-Feb-07 Mon
| 3.26
| 3.26
| ###
| 3.21
| 315,472
| ###
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| 3.26
| ###
| 3.24
| 385,972
| ###
| ###
| ###
| ### |
2022-Feb-03 Thu
| 3.21
| 3.225
| ###
| ###
| 377,276
| 608,357
| 45.0
| 45.0
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| 3.155
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 53.9
| 53.9
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,459,147
| 0
| 81.8
| 81.8
| 0.0 |
2022-Jan-25 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2022-Jan-24 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| 86.1
| 86.1
| 0.2 |
2022-Jan-21 Fri
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 3.21
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2022-Jan-19 Wed
| 3.25
| 3.29
| 3.22
| 3.23
| 479,924
| 1,562,152
| ###
| ###
| ### |
2022-Jan-18 Tue
| 3.28
| ###
| 3.28
| 3.28
|
|
| 65.6
| 65.6
| 0.2 |
2022-Jan-17 Mon
| ###
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2022-Jan-14 Fri
| 3.29
| ###
| 3.27
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Jan-11 Tue
| 3.42
| 3.45
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Jan-10 Mon
| 3.42
| 3.44
| ###
| 3.4
| 254,341
| ###
| ###
| ###
| 0.2 |
2022-Jan-07 Fri
| 3.44
| 3.46
| 3.4
| 3.42
| 231,244
| ###
| 29.7
| 29.7
| 0.2 |
2022-Jan-06 Thu
| 3.49
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Jan-05 Wed
| 3.55
| 3.56
| 3.49
| 3.51
| 298,150
| 1,050,978
| 32.1
| 32.1
| ### |
2022-Jan-04 Tue
| 3.5
| 3.56
| 3.49
| 3.55
| 322,283
| 1,136,047
| 69.5
| 69.5
| ### |
2021-Dec-31 Fri
| 3.59
| 3.59
| ###
| 3.51
| 259,249
| 465,351
| ###
| ###
| ### |
2021-Dec-30 Thu
| 3.53
| 3.575
| 3.49
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Dec-29 Wed
| 3.51
| 3.58
| 3.51
| 3.54
| 571,546
| ###
| 63.3
| 63.3
| 0.3 |
2021-Dec-24 Fri
| 3.48
| 3.54
| 3.48
| 3.51
| 490,525
| 1,721,742
| ###
| ###
| ### |
2021-Dec-23 Thu
| 3.49
| 3.5
| 3.47
| 3.48
|
|
| 31.2
| 31.2
| 0.2 |
2021-Dec-22 Wed
| 3.46
| 3.48
| 3.42
| 3.46
| 448,623
| 1,547,749
| ###
| ###
| 0.2 |
2021-Dec-21 Tue
| 3.48
| 3.48
| 3.42
| 3.44
| 395,684
| ###
| 26.6
| 26.6
| 0.2 |
2021-Dec-20 Mon
| 3.49
| 3.49
| ###
| 3.46
|
|
| 45.6
| 45.6
| 0.2 |
2021-Dec-17 Fri
| 3.42
| 3.5
| 3.41
| 3.5
| 3,355,687
| ###
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| 3.41
| 3.45
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 3.42
| 3.43
| ###
| 3.4
|
|
| 44.4
| 44.4
| 0.2 |
2021-Dec-14 Tue
| 3.41
| 3.455
| 3.41
| 3.43
|
|
| 73.6
| 73.6
| 0.2 |
2021-Dec-13 Mon
| 3.44
| 3.46
| 3.41
| 3.41
| 1,171,786
| 4,025,084
| ###
| ###
| ### |
2021-Dec-10 Fri
| 3.41
| 3.46
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| 3.43
| 3.44
| 3.4
| 3.41
|
|
| 34.1
| 34.1
| ### |
2021-Dec-08 Wed
| ###
| 3.45
| ###
| 3.41
|
|
| 74.8
| 74.8
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 548,570
| 0
| 65.7
| 65.7
| 0.0 |
2021-Dec-06 Mon
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| 41.8
| 41.8
| 0.2 |
2021-Dec-02 Thu
| 3.23
| ###
| 3.23
| ###
| 638,822
| ###
| 87.6
| 87.6
| 0.0 |
2021-Dec-01 Wed
| 3.29
| ###
| 3.25
| 3.25
| 190,855
| ###
| ###
| ###
| 0.2 |
|