eg: Prices for BHP
Currently Mon 25-Jun-23 06:27:26 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EMR) EMERALD RESOURCES NL Daily Prices...
TOC Company Info for EMR Limits 
Company Details for (EMR) EMERALD RESOURCES NL
| Listing Code | EMR |
| Listing Name | EMERALD RESOURCES NL |
| GICS Sector | Materials |
| ISIN Name | EMERALD OIL & GAS NL |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000EMR4 |
Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for EMR .. Thursday 19th June 2025
EMR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 0.0 |
| MAX | ### | 150,826,044 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for EMR Bottom
End of day Prices (full format),
600 Days for (EMR) EMERALD RESOURCES NL| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-20 Fri | 4.58 | ### | 4.57 | ### | 5,791,352 | ### | ### | ### | 0.0 |
| 2025-Jun-19 Thu | 4.74 | 4.745 | 4.57 | ### | ### | ### | 0.0 | ||
| 2025-Jun-18 Wed | 4.78 | 4.78 | 4.655 | ### | 2,556,377 | ### | ### | ### | 0.0 |
| 2025-Jun-17 Tue | ### | 4.78 | 4.58 | 4.72 | 2,402,740 | 11,244,823 | ### | ### | 0.3 |
| 2025-Jun-16 Mon | 4.78 | 4.81 | 4.57 | 4.57 | 3,677,540 | ### | ### | ### | ### |
| 2025-Jun-13 Fri | 4.55 | 4.71 | 4.51 | 4.7 | 2,977,621 | ### | ### | ### | 0.3 |
| 2025-Jun-12 Thu | 4.44 | 4.54 | ### | 4.44 | 3,379,077 | ### | ### | ### | 0.3 |
| 2025-Jun-11 Wed | ### | 4.46 | 4.29 | ### | 39.1 | 39.1 | 0.0 | ||
| 2025-Jun-10 Tue | 4.51 | 4.53 | 4.355 | 4.47 | ### | ### | ### | ||
| 2025-Jun-06 Fri | 4.79 | 4.84 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-05 Thu | 4.88 | ### | 4.74 | 4.77 | 2,390,655 | 5,665,852 | ### | ### | ### |
| 2025-Jun-04 Wed | 4.88 | ### | 4.85 | 4.88 | 61.7 | 61.7 | 0.3 | ||
| 2025-Jun-03 Tue | ### | ### | 4.87 | 4.88 | 1,808,582 | ### | ### | ### | 0.3 |
| 2025-Jun-02 Mon | 4.75 | 4.85 | ### | 4.81 | ### | ### | ### | ||
| 2025-May-30 Fri | 4.58 | 4.75 | 4.57 | 4.75 | 3,294,629 | 15,352,971 | 87.7 | 87.7 | ### |
| 2025-May-29 Thu | 4.48 | ### | 4.43 | 4.59 | 1,197,150 | 2,651,687 | 85.0 | 85.0 | 0.3 |
| 2025-May-28 Wed | 4.54 | 4.57 | 4.47 | 4.54 | 862,057 | ### | ### | ### | 0.3 |
| 2025-May-27 Tue | ### | ### | 4.53 | 4.54 | 651,086 | ### | 19.7 | 19.7 | 0.3 |
| 2025-May-26 Mon | ### | ### | 4.52 | 4.55 | 26.8 | 26.8 | 0.3 | ||
| 2025-May-23 Fri | 4.57 | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2025-May-22 Thu | 4.47 | ### | 4.42 | ### | 2,265,080 | 5,005,826 | ### | ### | 0.0 |
| 2025-May-21 Wed | 4.42 | ### | 4.42 | 4.56 | 3,116,675 | 6,887,851 | ### | ### | 0.3 |
| 2025-May-20 Tue | 4.26 | ### | ### | 4.2 | 23.0 | 23.0 | ### | ||
| 2025-May-19 Mon | ### | 4.29 | ### | 4.25 | 1,026,825 | ### | 86.4 | 86.4 | ### |
| 2025-May-16 Fri | ### | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2025-May-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | 4.22 | 4.28 | ### | ### | 3,517,277 | 7,526,972 | ### | ### | 0.0 |
| 2025-May-13 Tue | ### | ### | ### | ### | 2,431,173 | 0 | ### | ### | 0.0 |
| 2025-May-12 Mon | 4.58 | ### | 4.44 | 4.45 | 1,437,548 | 3,191,356 | ### | ### | 0.3 |
| 2025-May-09 Fri | 4.54 | ### | 4.49 | 4.58 | 1,861,186 | ### | ### | ### | 0.3 |
| 2025-May-08 Thu | 4.54 | ### | 4.5 | ### | 2,233,048 | 5,024,358 | 77.6 | 77.6 | 0.0 |
| 2025-May-07 Wed | 4.41 | ### | ### | 4.55 | 5,759,779 | 0 | 84.2 | 84.2 | 0.3 |
| 2025-May-06 Tue | 4.25 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | 4 | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | 1,663,377 | 0 | 65.9 | 65.9 | 0.0 |
| 2025-Apr-30 Wed | ### | ### | ### | ### | 1,883,547 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | 3.885 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-23 Wed | 4.28 | 4.29 | 3.89 | ### | 4,076,570 | 16,673,171 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | ### | 4.48 | ### | 4.44 | 2,158,858 | 4,835,841 | ### | ### | 0.3 |
| 2025-Apr-17 Thu | 4.27 | ### | 4.26 | ### | 2,214,646 | ### | 75.3 | 75.3 | 0.0 |
| 2025-Apr-16 Wed | ### | 4.29 | 4.155 | 4.25 | 2,119,087 | 8,947,844 | ### | ### | ### |
| 2025-Apr-15 Tue | ### | 4.22 | ### | ### | 3,088,658 | ### | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 3,220,322 | 0 | 62.5 | 62.5 | 0.0 |
| 2025-Apr-11 Fri | 3.84 | ### | 3.77 | ### | 5,537,947 | ### | ### | ### | 0.0 |
| 2025-Apr-10 Thu | 3.8 | 3.8 | ### | 3.8 | 68.0 | 68.0 | ### | ||
| 2025-Apr-09 Wed | 3.78 | 3.855 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2025-Apr-08 Tue | 3.7 | 3.86 | ### | 3.86 | 2,990,783 | ### | 80.1 | 80.1 | 0.3 |
| 2025-Apr-07 Mon | 3.51 | ### | 3.41 | ### | 3,766,973 | 6,422,688 | 87.0 | 87.0 | 0.0 |
| 2025-Apr-04 Fri | 3.8 | 3.85 | 3.72 | 3.82 | 2,738,324 | 10,364,556 | ### | ### | 0.3 |
| 2025-Apr-03 Thu | ### | ### | ### | 3.85 | 1,957,389 | 0 | 93.9 | 93.9 | 0.3 |
| 2025-Apr-02 Wed | 3.79 | 3.8 | 3.72 | 3.76 | 2,817,629 | 10,594,285 | ### | ### | 0.3 |
| 2025-Apr-01 Tue | 3.76 | 3.79 | ### | ### | 1,440,429 | ### | 25.8 | 25.8 | 0.0 |
| 2025-Mar-31 Mon | 3.8 | 3.81 | 3.7 | 3.7 | 22.7 | 22.7 | 0.3 | ||
| 2025-Mar-28 Fri | 3.82 | 3.85 | 3.8 | 3.82 | 1,608,727 | 6,153,380 | ### | ### | 0.3 |
| 2025-Mar-27 Thu | 3.82 | 3.85 | 3.76 | 3.78 | 26.4 | 26.4 | 0.3 | ||
| 2025-Mar-26 Wed | 3.85 | ### | 3.78 | 3.83 | 1,671,049 | 3,158,282 | 29.7 | 29.7 | ### |
| 2025-Mar-25 Tue | 3.79 | 3.88 | 3.79 | 3.8 | 1,842,983 | ### | 73.0 | 73.0 | ### |
| 2025-Mar-24 Mon | ### | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2025-Mar-21 Fri | ### | ### | 3.81 | 4 | 3,685,643 | 7,021,149 | 81.3 | 81.3 | 0.3 |
| 2025-Mar-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | 4.055 | ### | 70.1 | 70.1 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 874,225 | 0 | 22.5 | 22.5 | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | 1,262,478 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | ### | 3.945 | ### | 1,630,558 | 3,216,275 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | 3.83 | 3.88 | 2,461,770 | 4,714,289 | 34.5 | 34.5 | 0.3 |
| 2025-Mar-11 Tue | ### | ### | 3.81 | 3.88 | 1,715,878 | 3,268,747 | 31.0 | 31.0 | 0.3 |
| 2025-Mar-10 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 1,077,387 | 0 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2025-Mar-05 Wed | 3.87 | ### | 3.8 | ### | 82.1 | 82.1 | 0.0 | ||
| 2025-Mar-04 Tue | ### | ### | 3.87 | 3.89 | 2,368,821 | ### | 32.2 | 32.2 | 0.3 |
| 2025-Mar-03 Mon | ### | ### | 3.89 | ### | 2,061,056 | 4,008,753 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Feb-27 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 908,972 | 0 | ### | ### | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,092,926 | 0 | 75.8 | 75.8 | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | 4 | 2,300,074 | 0 | 31.9 | 31.9 | 0.3 |
| 2025-Feb-21 Fri | 4.22 | 4.27 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | ### | 1,033,141 | 0 | 76.5 | 76.5 | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 1,324,288 | 0 | 18.6 | 18.6 | 0.0 |
| 2025-Feb-14 Fri | 4.25 | ### | ### | 4.2 | 2,925,429 | 0 | ### | ### | ### |
| 2025-Feb-13 Thu | 4.2 | 4.2 | ### | ### | 1,273,986 | 2,675,370 | 30.4 | 30.4 | 0.0 |
| 2025-Feb-12 Wed | ### | ### | ### | ### | 2,848,849 | 0 | ### | ### | 0.0 |
| 2025-Feb-11 Tue | 4.54 | 4.54 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | 4.45 | 4.49 | 4.375 | 4.45 | ### | ### | 0.3 | ||
| 2025-Feb-07 Fri | 4.43 | ### | 4.4 | 4.43 | 2,086,950 | ### | ### | ### | ### |
| 2025-Feb-06 Thu | 4.42 | 4.45 | ### | 4.43 | 1,730,529 | 3,850,427 | 65.8 | 65.8 | ### |
| 2025-Feb-05 Wed | 4.25 | 4.4 | 4.24 | 4.4 | 2,667,655 | ### | ### | ### | 0.3 |
| 2025-Feb-04 Tue | ### | ### | 4.26 | 4.27 | 2,974,026 | 6,334,675 | ### | ### | ### |
| 2025-Feb-03 Mon | 4.21 | ### | 4.2 | ### | 2,626,977 | 5,516,651 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | 2,539,277 | 0 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 3,485,742 | 0 | 93.4 | 93.4 | 0.0 |
| 2025-Jan-29 Wed | 3.75 | ### | 3.74 | 3.89 | 1,994,184 | 3,729,124 | ### | ### | 0.3 |
| 2025-Jan-28 Tue | 3.72 | 3.73 | ### | 3.71 | 40.5 | 40.5 | ### | ||
| 2025-Jan-24 Fri | 3.75 | 3.79 | ### | 3.77 | ### | ### | ### | ||
| 2025-Jan-23 Thu | 3.7 | 3.82 | ### | 3.74 | 2,413,870 | ### | ### | ### | 0.3 |
| 2025-Jan-22 Wed | ### | 3.72 | ### | 3.7 | 1,314,948 | ### | 79.6 | 79.6 | 0.3 |
| 2025-Jan-21 Tue | 3.57 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | 3.58 | 3.59 | 3.51 | 3.51 | 22.5 | 22.5 | ### | ||
| 2025-Jan-17 Fri | 3.57 | 3.585 | 3.5 | 3.56 | 1,903,452 | 6,742,978 | 30.4 | 30.4 | 0.3 |
| 2025-Jan-16 Thu | 3.48 | 3.59 | 3.455 | 3.56 | 2,553,871 | ### | ### | ### | 0.3 |
| 2025-Jan-15 Wed | 3.46 | 3.46 | ### | 3.41 | 22.4 | 22.4 | ### | ||
| 2025-Jan-14 Tue | ### | 3.41 | 3.29 | 3.41 | 85.9 | 85.9 | ### | ||
| 2025-Jan-13 Mon | ### | ### | ### | ### | 1,347,977 | 0 | 76.0 | 76.0 | 0.0 |
| 2025-Jan-10 Fri | ### | 3.485 | ### | 3.4 | 1,247,341 | ### | ### | ### | 0.2 |
| 2025-Jan-09 Thu | 3.4 | 3.42 | ### | ### | 1,055,023 | 1,804,089 | ### | ### | 0.0 |
| 2025-Jan-08 Wed | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | ### | ### | 3.27 | ### | 1,738,022 | ### | 77.4 | 77.4 | 0.0 |
| 2025-Jan-06 Mon | 3.4 | 3.45 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | 1,052,623 | 0 | 72.7 | 72.7 | 0.0 |
| 2025-Jan-02 Thu | 3.25 | ### | 3.23 | 3.28 | ### | ### | 0.2 | ||
| 2024-Dec-31 Tue | ### | ### | ### | 3.25 | 17.7 | 17.7 | 0.2 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | ### | ### | 676,958 | 0 | ### | ### | 0.0 |
| 2024-Dec-24 Tue | ### | 3.42 | ### | ### | 11.6 | 11.6 | 0.0 | ||
| 2024-Dec-23 Mon | 3.44 | 3.47 | ### | 3.4 | 1,435,975 | ### | ### | ### | 0.2 |
| 2024-Dec-20 Fri | 3.45 | 3.45 | ### | ### | 4,348,352 | ### | 21.8 | 21.8 | 0.0 |
| 2024-Dec-19 Thu | ### | 3.56 | 3.345 | 3.48 | 3,054,053 | ### | 90.0 | 90.0 | 0.2 |
| 2024-Dec-18 Wed | ### | ### | 3.51 | 3.54 | 11.3 | 11.3 | 0.3 | ||
| 2024-Dec-17 Tue | ### | ### | 3.58 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-Dec-16 Mon | ### | 3.685 | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 3.78 | 3.79 | ### | 3.71 | 1,599,058 | ### | 21.7 | 21.7 | ### |
| 2024-Dec-12 Thu | ### | ### | 3.8 | 3.82 | ### | ### | 0.3 | ||
| 2024-Dec-11 Wed | 3.84 | 3.85 | 3.75 | 3.83 | 36.8 | 36.8 | ### | ||
| 2024-Dec-10 Tue | 3.79 | 3.875 | 3.76 | 3.82 | 78.3 | 78.3 | 0.3 | ||
| 2024-Dec-09 Mon | ### | 3.7 | ### | ### | 1,447,959 | 2,678,724 | 84.9 | 84.9 | 0.0 |
| 2024-Dec-06 Fri | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 3.72 | 3.73 | ### | 3.72 | 67.3 | 67.3 | 0.3 | ||
| 2024-Dec-04 Wed | ### | ### | 3.54 | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Dec-03 Tue | 3.57 | 3.575 | 3.5 | 3.57 | ### | ### | 0.3 | ||
| 2024-Dec-02 Mon | ### | ### | 3.5 | 3.56 | 865,923 | ### | 21.1 | 21.1 | 0.3 |
| 2024-Nov-29 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | 1,288,745 | 0 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | ### | ### | 3.57 | ### | 1,438,458 | 2,567,647 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 3.57 | 3.645 | 3.53 | 3.58 | 1,877,650 | ### | 74.8 | 74.8 | 0.3 |
| 2024-Nov-25 Mon | 3.88 | 3.88 | ### | 3.71 | ### | ### | ### | ||
| 2024-Nov-22 Fri | 3.72 | 3.72 | ### | 3.7 | 1,487,223 | ### | ### | ### | 0.3 |
| 2024-Nov-21 Thu | ### | 3.71 | 3.58 | ### | 83.3 | 83.3 | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | 3.555 | 3.59 | 1,851,941 | 3,291,825 | 19.8 | 19.8 | ### |
| 2024-Nov-19 Tue | ### | 3.655 | 3.56 | ### | 3,137,989 | ### | ### | ### | 0.0 |
| 2024-Nov-18 Mon | ### | 3.59 | ### | 3.55 | 92.3 | 92.3 | ### | ||
| 2024-Nov-15 Fri | ### | ### | ### | 3.46 | 3,849,180 | 0 | 12.7 | 12.7 | 0.2 |
| 2024-Nov-14 Thu | ### | ### | 3.49 | 3.49 | 14,798,046 | ### | ### | ### | ### |
| 2024-Nov-13 Wed | 3.7 | 3.7 | ### | ### | 2,606,822 | 4,822,620 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 3.79 | ### | ### | 3.74 | 25.8 | 25.8 | 0.3 | ||
| 2024-Nov-11 Mon | 3.85 | ### | 3.84 | ### | 2,063,683 | 3,962,271 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | ### | 3.81 | 3.85 | ### | ### | 0.3 | ||
| 2024-Nov-07 Thu | ### | ### | 3.72 | 3.79 | 17.2 | 17.2 | ### | ||
| 2024-Nov-06 Wed | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 994,573 | 0 | 33.2 | 33.2 | 0.0 |
| 2024-Nov-04 Mon | 4.25 | 4.25 | 4.145 | 4.22 | ### | ### | ### | ||
| 2024-Nov-01 Fri | ### | 4.21 | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Oct-31 Thu | ### | 4.22 | 4.145 | 4.22 | 1,063,576 | ### | 75.5 | 75.5 | ### |
| 2024-Oct-30 Wed | 4.2 | ### | ### | ### | 40.2 | 40.2 | 0.0 | ||
| 2024-Oct-29 Tue | 4.23 | 4.28 | 4.185 | 4.21 | ### | ### | ### | ||
| 2024-Oct-28 Mon | 4.28 | 4.28 | ### | 4.22 | ### | ### | ### | ||
| 2024-Oct-25 Fri | 4.25 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2024-Oct-24 Thu | 4.29 | ### | 4.23 | 4.26 | 1,762,349 | ### | 32.6 | 32.6 | 0.3 |
| 2024-Oct-23 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | 1,748,752 | 0 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 4.29 | 4.41 | 4.28 | 4.41 | 86.4 | 86.4 | ### | ||
| 2024-Oct-18 Fri | 4.25 | 4.27 | ### | 4.2 | ### | ### | ### | ||
| 2024-Oct-17 Thu | 4.23 | ### | ### | 4.27 | 2,379,380 | 0 | ### | ### | ### |
| 2024-Oct-16 Wed | ### | 4.21 | ### | ### | 1,684,255 | 3,545,356 | 72.3 | 72.3 | 0.0 |
| 2024-Oct-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | 4.025 | ### | ### | 1,440,024 | 2,898,048 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | 3.8 | ### | 3.8 | 3.89 | 642,270 | ### | 81.5 | 81.5 | 0.3 |
| 2024-Oct-09 Wed | 3.79 | 3.83 | 3.75 | 3.79 | 765,075 | ### | ### | ### | ### |
| 2024-Oct-08 Tue | ### | 3.81 | ### | 3.77 | 1,613,287 | ### | ### | ### | ### |
| 2024-Oct-07 Mon | 3.79 | 3.8 | 3.7 | 3.73 | ### | ### | ### | ||
| 2024-Oct-04 Fri | 3.73 | 3.82 | ### | 3.81 | 85.3 | 85.3 | 0.3 | ||
| 2024-Oct-03 Thu | 3.78 | 3.8 | ### | 3.77 | ### | ### | ### | ||
| 2024-Oct-02 Wed | 3.84 | 3.87 | 3.8 | 3.8 | 27.5 | 27.5 | ### | ||
| 2024-Oct-01 Tue | 3.82 | 3.86 | 3.78 | 3.84 | 843,571 | 3,222,441 | 73.9 | 73.9 | 0.3 |
| 2024-Sep-30 Mon | ### | ### | 3.81 | 3.86 | ### | ### | 0.3 | ||
| 2024-Sep-27 Fri | ### | 4 | ### | 4 | 1,090,677 | 2,181,354 | ### | ### | 0.3 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 1,524,371 | 0 | 67.3 | 67.3 | 0.0 |
| 2024-Sep-25 Wed | ### | 4 | 3.845 | 3.89 | 26.4 | 26.4 | 0.3 | ||
| 2024-Sep-24 Tue | ### | ### | 3.82 | 3.84 | 1,149,780 | 2,196,079 | ### | ### | 0.3 |
| 2024-Sep-23 Mon | ### | 4 | ### | ### | 1,694,658 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 3.85 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 3.85 | 3.87 | 3.8 | 3.83 | 2,595,528 | 9,953,849 | ### | ### | ### |
| 2024-Sep-18 Wed | 3.82 | ### | 3.79 | 3.84 | 1,195,028 | 2,264,578 | ### | ### | 0.3 |
| 2024-Sep-17 Tue | ### | ### | 3.85 | 3.87 | 1,731,250 | 3,332,656 | ### | ### | ### |
| 2024-Sep-16 Mon | ### | ### | 3.8 | 3.84 | 2,659,881 | 5,053,773 | 6.7 | 6.7 | 0.3 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Sep-12 Thu | 3.85 | 3.89 | 3.79 | 3.86 | 1,072,422 | ### | ### | ### | 0.3 |
| 2024-Sep-11 Wed | 3.83 | 3.86 | 3.78 | 3.83 | 770,888 | ### | ### | ### | ### |
| 2024-Sep-10 Tue | 3.82 | 3.85 | 3.77 | 3.81 | ### | ### | 0.3 | ||
| 2024-Sep-09 Mon | 3.78 | 3.82 | 3.72 | 3.73 | 23.6 | 23.6 | ### | ||
| 2024-Sep-06 Fri | 3.87 | ### | 3.82 | 3.85 | 1,075,449 | ### | 33.4 | 33.4 | 0.3 |
| 2024-Sep-05 Thu | 3.78 | 3.84 | 3.75 | 3.82 | 1,273,641 | ### | 79.6 | 79.6 | 0.3 |
| 2024-Sep-04 Wed | 3.82 | 3.82 | 3.745 | 3.76 | 2,497,482 | 9,446,725 | 30.9 | 30.9 | 0.3 |
| 2024-Sep-03 Tue | ### | ### | 3.8 | 3.85 | 1,538,528 | ### | ### | ### | 0.3 |
| 2024-Sep-02 Mon | ### | 4 | 3.82 | ### | 24.2 | 24.2 | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | 4 | 2,511,788 | 0 | 22.6 | 22.6 | 0.3 |
| 2024-Aug-29 Thu | ### | 4 | 3.89 | ### | 1,318,483 | ### | ### | ### | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 917,351 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | 738,773 | 0 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 1,665,175 | 0 | 20.0 | 20.0 | 0.0 |
| 2024-Aug-21 Wed | 4 | ### | ### | ### | 2,806,970 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | 3.8 | 3.875 | 3.8 | 3.83 | ### | ### | ### | ||
| 2024-Aug-15 Thu | ### | 3.78 | ### | 3.77 | 1,369,357 | 2,588,084 | ### | ### | ### |
| 2024-Aug-14 Wed | 3.7 | 3.72 | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2024-Aug-13 Tue | 3.71 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | 3.54 | ### | 3.48 | 3.55 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | 3.4 | ### | ### | 2,618,474 | ### | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-Aug-06 Tue | 3.54 | 3.59 | ### | ### | 3,512,977 | ### | 8.4 | 8.4 | 0.0 |
| 2024-Aug-05 Mon | 3.58 | ### | ### | ### | 1,436,649 | 0 | 90.0 | 90.0 | 0.0 |
| 2024-Aug-02 Fri | 3.59 | 3.7 | 3.57 | ### | 2,058,653 | ### | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 3.74 | 3.755 | ### | 3.7 | 2,806,249 | ### | ### | ### | 0.3 |
| 2024-Jul-31 Wed | 3.7 | 3.73 | ### | 3.7 | 56.4 | 56.4 | 0.3 | ||
| 2024-Jul-30 Tue | ### | ### | 3.57 | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Jul-29 Mon | 3.82 | 3.82 | ### | 3.73 | 1,432,077 | ### | 19.9 | 19.9 | ### |
| 2024-Jul-26 Fri | 3.84 | ### | ### | 3.74 | 1,452,279 | 0 | ### | ### | 0.3 |
| 2024-Jul-25 Thu | ### | ### | 3.82 | 3.82 | 1,454,456 | ### | ### | ### | 0.3 |
| 2024-Jul-24 Wed | 3.86 | 4.085 | 3.86 | ### | 92.6 | 92.6 | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 3.82 | 3.82 | 11.1 | 11.1 | 0.3 | ||
| 2024-Jul-22 Mon | ### | 4 | ### | ### | 1,222,271 | 2,444,542 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 3.89 | 4 | 3.85 | ### | 1,043,355 | ### | 82.8 | 82.8 | 0.0 |
| 2024-Jul-18 Thu | ### | ### | ### | ### | 1,149,484 | 0 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | ### | ### | ### | ### | 1,584,880 | 0 | 20.8 | 20.8 | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 3.975 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | 3.945 | ### | 26.0 | 26.0 | 0.0 | ||
| 2024-Jul-12 Fri | 4 | ### | 3.975 | ### | 65.1 | 65.1 | 0.0 | ||
| 2024-Jul-11 Thu | ### | 4 | ### | ### | 1,283,553 | ### | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 3.86 | 3.945 | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | 3.78 | 3.88 | 3.75 | 3.86 | 1,388,328 | 5,296,471 | ### | ### | 0.3 |
| 2024-Jul-08 Mon | 3.71 | 3.82 | 3.675 | 3.82 | 88.2 | 88.2 | 0.3 | ||
| 2024-Jul-05 Fri | ### | 3.685 | ### | ### | 815,577 | ### | 71.4 | 71.4 | 0.0 |
| 2024-Jul-04 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 3.52 | ### | 3.49 | 3.58 | 1,028,049 | 1,793,945 | 80.7 | 80.7 | 0.3 |
| 2024-Jul-02 Tue | 3.49 | 3.53 | 3.47 | 3.51 | 543,571 | ### | ### | ### | ### |
| 2024-Jul-01 Mon | 3.52 | ### | 3.45 | 3.46 | 857,250 | 1,478,756 | 21.6 | 21.6 | 0.2 |
| 2024-Jun-28 Fri | 3.45 | 3.56 | ### | 3.53 | 1,814,723 | ### | 79.0 | 79.0 | 0.3 |
| 2024-Jun-27 Thu | ### | 3.41 | ### | 3.41 | 1,679,681 | 2,863,856 | ### | ### | ### |
| 2024-Jun-26 Wed | 3.45 | 3.45 | ### | ### | 2,030,878 | ### | 17.3 | 17.3 | 0.0 |
| 2024-Jun-25 Tue | 3.47 | 3.49 | ### | 3.46 | ### | ### | 0.2 | ||
| 2024-Jun-24 Mon | 3.48 | 3.52 | 3.42 | 3.43 | 1,062,984 | 3,688,554 | 34.4 | 34.4 | 0.2 |
| 2024-Jun-21 Fri | ### | ### | 3.49 | 3.53 | 12,425,588 | 21,682,651 | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 3.5 | 3.51 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jun-19 Wed | 3.5 | 3.53 | 3.46 | 3.5 | 1,431,423 | 5,002,823 | 69.6 | 69.6 | 0.3 |
| 2024-Jun-18 Tue | 3.47 | ### | 3.455 | 3.49 | 1,408,970 | ### | 72.3 | 72.3 | ### |
| 2024-Jun-17 Mon | 3.52 | 3.575 | 3.48 | 3.5 | 37.3 | 37.3 | 0.3 | ||
| 2024-Jun-14 Fri | 3.53 | 3.54 | 3.47 | 3.49 | 2,747,141 | 9,628,729 | ### | ### | ### |
| 2024-Jun-13 Thu | ### | 3.74 | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | 3.54 | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 3.43 | 3.45 | ### | ### | ### | ||
| 2024-Jun-07 Fri | ### | ### | ### | 3.82 | 1,919,858 | 0 | ### | ### | 0.3 |
| 2024-Jun-06 Thu | 3.72 | 3.81 | ### | 3.78 | 1,659,554 | 3,161,450 | 83.3 | 83.3 | 0.3 |
| 2024-Jun-05 Wed | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 3.78 | ### | 3.71 | 3.73 | 831,241 | 1,541,952 | 31.3 | 31.3 | ### |
| 2024-Jun-03 Mon | 3.72 | 3.83 | ### | 3.75 | 1,325,549 | 2,538,426 | ### | ### | 0.3 |
| 2024-May-31 Fri | 3.76 | 3.8 | ### | 3.72 | 4,652,479 | ### | ### | ### | 0.3 |
| 2024-May-30 Thu | 3.8 | 3.83 | 3.655 | ### | 1,912,976 | ### | ### | ### | 0.0 |
| 2024-May-29 Wed | 3.8 | 3.88 | 3.76 | 3.78 | 2,028,571 | 7,749,141 | 37.6 | 37.6 | 0.3 |
| 2024-May-28 Tue | 3.8 | 3.885 | 3.79 | 3.8 | 1,932,059 | 7,414,276 | ### | ### | ### |
| 2024-May-27 Mon | ### | 3.825 | ### | 3.78 | 3,091,453 | ### | ### | ### | 0.3 |
| 2024-May-24 Fri | ### | 3.72 | ### | ### | 2,276,949 | 4,235,125 | ### | ### | 0.0 |
| 2024-May-23 Thu | 3.8 | 3.825 | ### | 3.79 | 33.0 | 33.0 | ### | ||
| 2024-May-22 Wed | 3.89 | ### | 3.84 | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-May-21 Tue | 3.86 | ### | 3.825 | 3.88 | 1,589,054 | ### | 70.8 | 70.8 | 0.3 |
| 2024-May-20 Mon | ### | ### | 3.82 | 3.83 | 1,755,026 | ### | 19.8 | 19.8 | ### |
| 2024-May-17 Fri | 3.7 | 3.81 | 3.7 | 3.81 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | 3.71 | 3.82 | 3.71 | 3.77 | 2,196,177 | ### | 79.6 | 79.6 | ### |
| 2024-May-15 Wed | ### | ### | 3.57 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-May-14 Tue | 3.57 | ### | 3.54 | 3.59 | 2,202,922 | 3,899,171 | ### | ### | ### |
| 2024-May-13 Mon | 3.47 | ### | 3.46 | ### | 1,508,779 | 2,610,187 | 91.3 | 91.3 | 0.0 |
| 2024-May-10 Fri | 3.48 | 3.54 | 3.44 | 3.5 | 69.7 | 69.7 | 0.3 | ||
| 2024-May-09 Thu | 3.5 | 3.54 | ### | ### | 1,348,021 | ### | 13.0 | 13.0 | 0.0 |
| 2024-May-08 Wed | 3.49 | 3.52 | 3.45 | 3.49 | 66.5 | 66.5 | ### | ||
| 2024-May-07 Tue | 3.45 | 3.49 | 3.41 | 3.49 | 1,536,848 | 5,302,125 | ### | ### | ### |
| 2024-May-06 Mon | ### | 3.425 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | 3.29 | ### | 1,628,929 | 2,679,588 | 74.7 | 74.7 | 0.0 |
| 2024-May-01 Wed | 3.41 | 3.43 | 3.26 | 3.26 | 1,563,183 | 5,228,847 | ### | ### | 0.2 |
| 2024-Apr-30 Tue | 3.5 | 3.56 | 3.485 | 3.54 | 1,372,448 | 4,834,448 | ### | ### | 0.3 |
| 2024-Apr-29 Mon | 3.46 | 3.49 | 3.42 | 3.46 | 1,359,272 | 4,696,284 | ### | ### | 0.2 |
| 2024-Apr-26 Fri | 3.45 | ### | ### | 3.41 | 1,156,257 | 0 | ### | ### | ### |
| 2024-Apr-24 Wed | 3.44 | 3.48 | ### | 3.41 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 3.55 | 3.55 | 3.26 | ### | 3,434,124 | ### | 9.5 | 9.5 | 0.0 |
| 2024-Apr-22 Mon | ### | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 3.75 | ### | ### | ### | 2,785,888 | 0 | 18.3 | 18.3 | 0.0 |
| 2024-Apr-18 Thu | 3.54 | ### | 3.54 | 3.76 | ### | ### | 0.3 | ||
| 2024-Apr-17 Wed | 3.55 | 3.655 | 3.5 | ### | 2,213,084 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 3.5 | 3.56 | 3.485 | 3.51 | 84.5 | 84.5 | ### | ||
| 2024-Apr-15 Mon | 3.52 | ### | 3.485 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 3.59 | ### | 3.545 | 3.59 | ### | ### | ### | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 4,187,177 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 3.49 | 3.5 | 3.425 | 3.46 | 2,255,145 | ### | ### | ### | 0.2 |
| 2024-Apr-09 Tue | 3.4 | ### | ### | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-08 Mon | ### | 3.45 | ### | ### | 2,056,184 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 3.2 | ### | ### | ### | 89.8 | 89.8 | 0.0 | ||
| 2024-Apr-04 Thu | ### | 3.29 | ### | 3.26 | ### | ### | 0.2 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 2,441,877 | 0 | 82.0 | 82.0 | 0.0 |
| 2024-Mar-28 Thu | ### | 2.955 | 2.88 | ### | 2,337,651 | ### | 21.4 | 21.4 | 0.0 |
| 2024-Mar-27 Wed | 2.73 | ### | 2.73 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 2.79 | 2.825 | 2.75 | 2.76 | 1,154,473 | ### | ### | ### | 0.2 |
| 2024-Mar-25 Mon | 2.75 | 2.82 | 2.72 | 2.79 | 82.4 | 82.4 | ### | ||
| 2024-Mar-22 Fri | 2.88 | ### | 2.75 | 2.78 | 2,381,953 | 3,275,185 | ### | ### | 0.2 |
| 2024-Mar-21 Thu | 2.85 | ### | 2.84 | ### | 3,161,726 | 4,489,650 | 82.9 | 82.9 | 0.0 |
| 2024-Mar-20 Wed | 2.77 | 2.81 | 2.74 | 2.78 | 2,275,477 | 6,314,448 | ### | ### | 0.2 |
| 2024-Mar-19 Tue | 2.82 | 2.89 | 2.75 | 2.79 | 2,642,028 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | 2.86 | ### | 2.79 | 2.81 | 3,950,071 | 5,510,349 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | ### | 2.85 | 2.86 | 45,608,287 | ### | 2.4 | 2.4 | 0.2 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | ### | ### | 2,273,445 | 0 | 19.1 | 19.1 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 2,576,741 | 0 | 23.6 | 23.6 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | ### | ### | 2,097,644 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 2,682,324 | 0 | 86.5 | 86.5 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 2.955 | ### | 4,399,973 | ### | ### | ### | 0.0 |
| 2024-Mar-01 Fri | 2.81 | ### | 2.8 | 2.89 | ### | ### | ### | ||
| 2024-Feb-29 Thu | 2.89 | 2.89 | 2.77 | 2.77 | ### | ### | 0.2 | ||
| 2024-Feb-28 Wed | 2.77 | 2.85 | ### | 2.81 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 2.82 | 2.83 | 2.74 | 2.76 | 23.0 | 23.0 | 0.2 | ||
| 2024-Feb-26 Mon | 2.89 | 2.89 | 2.82 | 2.83 | 1,550,353 | 4,426,257 | ### | ### | 0.2 |
| 2024-Feb-23 Fri | 2.86 | ### | 2.82 | 2.83 | 31.9 | 31.9 | 0.2 | ||
| 2024-Feb-22 Thu | 2.85 | ### | 2.82 | 2.88 | 76.6 | 76.6 | 0.2 | ||
| 2024-Feb-21 Wed | ### | 2.955 | 2.84 | 2.84 | 3,145,459 | ### | ### | ### | 0.2 |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 1,977,244 | 0 | 28.9 | 28.9 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,234,887 | 0 | 9.6 | 9.6 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | 3.155 | ### | ### | 2,611,453 | ### | 28.4 | 28.4 | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-Feb-13 Tue | ### | 3.21 | ### | ### | 3,241,120 | ### | ### | ### | 0.0 |
| 2024-Feb-12 Mon | 3 | 3.055 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | 3 | ### | 28.6 | 28.6 | 0.0 | ||
| 2024-Feb-08 Thu | 3 | ### | ### | ### | 1,564,275 | 0 | 81.7 | 81.7 | 0.0 |
| 2024-Feb-07 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 1,144,075 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-Feb-02 Fri | ### | 3.23 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 3.27 | ### | 3.24 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Jan-30 Tue | 3.43 | 3.47 | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2024-Jan-29 Mon | 3.29 | 3.46 | 3.29 | 3.41 | 4,752,373 | 16,039,258 | ### | ### | ### |
| 2024-Jan-25 Thu | 3.22 | 3.26 | ### | 3.26 | ### | ### | 0.2 | ||
| 2024-Jan-24 Wed | 3.22 | 3.25 | ### | 3.21 | 31.7 | 31.7 | ### | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 2,048,257 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 3.28 | 3.28 | ### | ### | 2,215,584 | 3,633,557 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | 3.26 | ### | 3.26 | 2,301,379 | 3,751,247 | ### | ### | 0.2 |
| 2024-Jan-17 Wed | ### | 3.2 | 3.085 | ### | 2,361,888 | ### | 78.7 | 78.7 | 0.0 |
| 2024-Jan-16 Tue | 3.21 | 3.24 | ### | 3.22 | 78.0 | 78.0 | 0.2 | ||
| 2024-Jan-15 Mon | 3.27 | 3.275 | ### | 3.21 | 1,659,554 | ### | 24.8 | 24.8 | ### |
| 2024-Jan-12 Fri | ### | 3.21 | ### | 3.2 | 2,033,043 | ### | 84.6 | 84.6 | 0.2 |
| 2024-Jan-11 Thu | ### | 3.22 | ### | ### | 2,121,444 | 3,415,524 | 76.5 | 76.5 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 3.025 | ### | 1,164,950 | 1,761,986 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | ### | 3 | ### | 2,184,873 | ### | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | ### | 1,128,150 | 0 | 39.4 | 39.4 | 0.0 |
| 2024-Jan-05 Fri | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 2.86 | ### | 2.84 | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 2.87 | 2.89 | 35.9 | 35.9 | ### | ||
| 2024-Jan-02 Tue | 3 | ### | 2.89 | ### | 1,363,782 | ### | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 1,780,258 | 0 | 10.4 | 10.4 | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 1,514,554 | 0 | 13.3 | 13.3 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 1,209,979 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | 2.79 | ### | 2,767,070 | ### | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2023-Dec-19 Tue | 2.89 | ### | 2.86 | ### | 1,493,621 | 2,135,878 | 63.8 | 63.8 | 0.0 |
| 2023-Dec-18 Mon | 2.81 | 2.86 | 2.73 | 2.86 | 81.2 | 81.2 | 0.2 | ||
| 2023-Dec-15 Fri | 2.82 | ### | 2.775 | 2.84 | ### | ### | 0.2 | ||
| 2023-Dec-14 Thu | ### | 2.84 | ### | 2.8 | ### | ### | 0.2 | ||
| 2023-Dec-13 Wed | 2.56 | 2.575 | 2.48 | 2.55 | ### | ### | 0.2 | ||
| 2023-Dec-12 Tue | 2.57 | 2.59 | ### | 2.59 | 1,545,476 | ### | ### | ### | 0.2 |
| 2023-Dec-11 Mon | 2.53 | 2.58 | ### | 2.55 | 2,129,886 | 2,747,552 | ### | ### | 0.2 |
| 2023-Dec-08 Fri | ### | ### | 2.54 | 2.56 | 16.0 | 16.0 | 0.2 | ||
| 2023-Dec-07 Thu | ### | 2.72 | ### | 2.71 | 86.6 | 86.6 | ### | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 1,477,170 | 0 | 60.0 | 60.0 | 0.0 |
| 2023-Dec-05 Tue | 2.81 | 2.81 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | 2.86 | ### | 2.83 | 2.88 | ### | ### | 0.2 | ||
| 2023-Dec-01 Fri | 2.84 | 2.885 | 2.79 | 2.8 | 24.6 | 24.6 | 0.2 | ||
| 2023-Nov-30 Thu | 2.75 | ### | 2.72 | 2.85 | ### | ### | ### | ||
| 2023-Nov-29 Wed | ### | 2.77 | 2.645 | 2.77 | 90.3 | 90.3 | 0.2 | ||
| 2023-Nov-28 Tue | 2.5 | ### | 2.5 | ### | 2,535,386 | ### | ### | ### | 0.0 |
| 2023-Nov-27 Mon | 2.45 | 2.53 | 2.42 | 2.49 | 1,560,752 | ### | ### | ### | 0.2 |
| 2023-Nov-24 Fri | 2.5 | 2.51 | 2.45 | 2.47 | 573,123 | 1,421,345 | 25.0 | 25.0 | ### |
| 2023-Nov-23 Thu | 2.5 | 2.54 | 2.48 | 2.48 | 891,552 | ### | ### | ### | 0.2 |
| 2023-Nov-22 Wed | 2.55 | 2.59 | 2.54 | 2.55 | 72.7 | 72.7 | 0.2 | ||
| 2023-Nov-21 Tue | 2.55 | 2.59 | 2.51 | 2.55 | ### | ### | 0.2 | ||
| 2023-Nov-20 Mon | 2.55 | 2.58 | 2.53 | 2.55 | ### | ### | 0.2 | ||
| 2023-Nov-17 Fri | 2.55 | 2.59 | 2.53 | 2.55 | 2,259,145 | ### | 68.8 | 68.8 | 0.2 |
| 2023-Nov-16 Thu | 2.5 | 2.545 | ### | 2.53 | 81.5 | 81.5 | ### | ||
| 2023-Nov-15 Wed | 2.54 | 2.57 | 2.49 | 2.5 | ### | ### | 0.2 | ||
| 2023-Nov-14 Tue | 2.45 | 2.51 | ### | 2.47 | 1,751,888 | ### | 72.3 | 72.3 | ### |
| 2023-Nov-13 Mon | 2.56 | 2.59 | 2.46 | 2.46 | 1,236,059 | 3,121,048 | 14.6 | 14.6 | 0.2 |
| 2023-Nov-10 Fri | 2.54 | ### | ### | 2.56 | 1,104,471 | 0 | 76.0 | 76.0 | 0.2 |
| 2023-Nov-09 Thu | ### | 2.72 | 2.56 | 2.57 | 13.2 | 13.2 | ### | ||
| 2023-Nov-08 Wed | ### | 2.72 | ### | 2.7 | 77.1 | 77.1 | 0.2 | ||
| 2023-Nov-07 Tue | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 2.56 | ### | 2.56 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 2.74 | 2.75 | 2.53 | 2.54 | ### | ### | ### | ||
| 2023-Nov-02 Thu | ### | 2.77 | ### | ### | 3,282,675 | ### | ### | ### | 0.0 |
| 2023-Nov-01 Wed | 2.58 | ### | 2.48 | ### | 4,223,783 | ### | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | 2.59 | 2,559,077 | 0 | 32.9 | 32.9 | 0.2 |
| 2023-Oct-30 Mon | ### | 2.7 | 2.56 | 2.59 | ### | ### | 0.2 | ||
| 2023-Oct-27 Fri | ### | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | 2.76 | 2.77 | ### | ### | 1,407,643 | 1,949,585 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 2.81 | 2.82 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2023-Oct-24 Tue | 2.89 | 2.89 | ### | 2.78 | 1,686,084 | ### | ### | ### | 0.2 |
| 2023-Oct-23 Mon | 2.86 | ### | 2.83 | ### | 2,179,282 | 3,083,684 | 84.2 | 84.2 | 0.0 |
| 2023-Oct-20 Fri | 2.82 | 2.88 | 2.775 | 2.88 | 2,185,881 | 6,180,578 | 86.2 | 86.2 | 0.2 |
| 2023-Oct-19 Thu | 2.7 | 2.85 | ### | 2.82 | 2,286,572 | ### | 91.3 | 91.3 | ### |
| 2023-Oct-18 Wed | 2.59 | 2.72 | 2.57 | 2.72 | ### | ### | 0.2 | ||
| 2023-Oct-17 Tue | 2.5 | 2.59 | 2.47 | 2.59 | 91.5 | 91.5 | 0.2 | ||
| 2023-Oct-16 Mon | 2.53 | 2.55 | 2.45 | 2.5 | 34.1 | 34.1 | 0.2 | ||
| 2023-Oct-13 Fri | 2.48 | 2.52 | 2.46 | 2.48 | 758,550 | 1,888,789 | ### | ### | 0.2 |
| 2023-Oct-12 Thu | 2.43 | 2.51 | 2.42 | 2.5 | 928,540 | 2,288,851 | ### | ### | 0.2 |
| 2023-Oct-11 Wed | 2.5 | 2.5 | 2.4 | 2.42 | ### | ### | 0.2 | ||
| 2023-Oct-10 Tue | 2.51 | 2.53 | 2.48 | 2.5 | ### | ### | 0.2 | ||
| 2023-Oct-09 Mon | 2.5 | 2.54 | 2.49 | 2.5 | ### | ### | 0.2 | ||
| 2023-Oct-06 Fri | 2.53 | 2.56 | 2.49 | 2.52 | 1,418,283 | ### | ### | ### | ### |
| 2023-Oct-05 Thu | 2.53 | 2.58 | 2.53 | 2.56 | 78.0 | 78.0 | 0.2 | ||
| 2023-Oct-04 Wed | 2.51 | 2.58 | ### | 2.56 | 89.0 | 89.0 | 0.2 | ||
| 2023-Oct-03 Tue | ### | ### | 2.53 | 2.54 | 1,279,323 | 1,618,343 | ### | ### | ### |
| 2023-Oct-02 Mon | 2.7 | 2.7 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2023-Sep-29 Fri | ### | 2.72 | ### | 2.7 | 1,529,873 | 2,080,627 | ### | ### | 0.2 |
| 2023-Sep-28 Thu | ### | ### | 2.55 | ### | 1,114,978 | ### | 82.8 | 82.8 | 0.0 |
| 2023-Sep-27 Wed | 2.54 | ### | 2.51 | ### | 1,410,121 | ### | 86.7 | 86.7 | 0.0 |
| 2023-Sep-26 Tue | 2.58 | ### | 2.56 | 2.57 | 1,087,689 | 1,392,241 | ### | ### | ### |
| 2023-Sep-25 Mon | ### | ### | 2.52 | ### | 659,240 | 830,642 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 2.54 | ### | 1,196,029 | 1,518,956 | 27.2 | 27.2 | 0.0 |
| 2023-Sep-21 Thu | ### | 2.72 | ### | ### | 1,222,626 | 1,662,771 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | 2.58 | ### | 1,719,946 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 2.58 | ### | 1,526,452 | 1,969,123 | 81.1 | 81.1 | 0.0 |
| 2023-Sep-18 Mon | 2.48 | 2.56 | 2.47 | 2.55 | 929,286 | 2,337,154 | ### | ### | 0.2 |
| 2023-Sep-15 Fri | 2.47 | 2.52 | 2.44 | 2.47 | ### | ### | ### | ||
| 2023-Sep-14 Thu | 2.46 | 2.51 | 2.4 | 2.46 | 1,348,026 | ### | 62.8 | 62.8 | 0.2 |
| 2023-Sep-13 Wed | 2.48 | 2.545 | 2.46 | 2.46 | 33.7 | 33.7 | 0.2 | ||
| 2023-Sep-12 Tue | 2.47 | 2.52 | 2.46 | 2.47 | 1,487,781 | 3,704,574 | ### | ### | ### |
| 2023-Sep-11 Mon | 2.51 | 2.53 | 2.47 | 2.47 | 1,280,950 | 3,202,375 | ### | ### | ### |
| 2023-Sep-08 Fri | 2.53 | 2.59 | 2.51 | 2.51 | ### | ### | ### | ||
| 2023-Sep-07 Thu | 2.58 | 2.59 | 2.51 | 2.53 | ### | ### | ### | ||
| 2023-Sep-06 Wed | ### | ### | 2.56 | 2.59 | 2,254,674 | 2,885,982 | ### | ### | 0.2 |
| 2023-Sep-05 Tue | 2.48 | ### | 2.46 | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 2.51 | 2.54 | 2.48 | 2.49 | 31.0 | 31.0 | 0.2 | ||
| 2023-Sep-01 Fri | ### | 2.5 | 2.325 | 2.46 | 1,548,786 | 3,736,446 | ### | ### | 0.2 |
| 2023-Aug-31 Thu | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | 2,612,426 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 2.26 | ### | 2.25 | ### | 1,114,073 | ### | 87.9 | 87.9 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | 2.28 | 2.28 | ### | ### | 0.2 | ||
| 2023-Aug-24 Thu | ### | 2.4 | ### | ### | 1,003,789 | 1,204,546 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 2.22 | ### | 2.22 | ### | 948,973 | ### | ### | ### | 0.0 |
| 2023-Aug-22 Tue | 2.24 | ### | 2.2 | 2.22 | 1,042,027 | 1,146,229 | ### | ### | 0.2 |
| 2023-Aug-21 Mon | ### | ### | ### | 2.23 | 14.1 | 14.1 | ### | ||
| 2023-Aug-18 Fri | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 524,349 | 0 | 30.9 | 30.9 | 0.0 |
| 2023-Aug-15 Tue | 2.43 | 2.43 | ### | ### | 365,180 | ### | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | 2.47 | ### | 2.44 | 1,413,878 | ### | 90.6 | 90.6 | 0.2 |
| 2023-Aug-11 Fri | ### | 2.43 | ### | ### | 1,013,145 | 1,230,971 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 2.27 | ### | 2.21 | ### | 85.1 | 85.1 | 0.0 | ||
| 2023-Aug-09 Wed | 2.21 | 2.28 | ### | 2.27 | 4,653,528 | 5,305,021 | ### | ### | 0.2 |
| 2023-Aug-08 Tue | 2.23 | 2.28 | 2.21 | 2.21 | 34.0 | 34.0 | 0.2 | ||
| 2023-Aug-07 Mon | 2.2 | 2.23 | ### | 2.22 | 654,024 | ### | ### | ### | 0.2 |
| 2023-Aug-04 Fri | 2.26 | 2.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 2.29 | 2.29 | 2.23 | 2.25 | 627,088 | ### | 20.3 | 20.3 | ### |
| 2023-Aug-02 Wed | ### | ### | 2.27 | 2.29 | ### | ### | ### | ||
| 2023-Aug-01 Tue | 2.26 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | 2.27 | ### | 2.27 | 4,418,248 | ### | 94.8 | 94.8 | 0.2 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 2,759,750 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 2.28 | 2.28 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Jul-26 Wed | 2.29 | 2.29 | 2.24 | 2.24 | 18.3 | 18.3 | ### | ||
| 2023-Jul-25 Tue | ### | ### | 2.24 | 2.27 | 450,373 | ### | 26.7 | 26.7 | 0.2 |
| 2023-Jul-24 Mon | ### | ### | 2.25 | 2.28 | 35.3 | 35.3 | 0.2 | ||
| 2023-Jul-21 Fri | ### | ### | 2.23 | ### | 548,422 | ### | ### | ### | 0.0 |
| 2023-Jul-20 Thu | ### | ### | 2.25 | ### | 740,928 | 833,544 | 30.4 | 30.4 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | 2.29 | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | 2.26 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Jul-17 Mon | 2.27 | ### | 2.22 | ### | 653,521 | ### | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | 2.29 | 6,694,240 | 0 | ### | ### | ### |
| 2023-Jul-13 Thu | ### | ### | 2.29 | 2.29 | ### | ### | ### | ||
| 2023-Jul-12 Wed | ### | ### | 2.24 | 2.25 | 15.9 | 15.9 | ### | ||
| 2023-Jul-11 Tue | 2.26 | ### | 2.25 | ### | 1,367,928 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | 2.25 | 2,049,852 | 0 | 92.1 | 92.1 | ### |
| 2023-Jul-07 Fri | 2.23 | 2.23 | ### | ### | 12.7 | 12.7 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | 2.23 | 813,480 | 0 | ### | ### | ### |
| 2023-Jul-05 Wed | ### | 2.21 | ### | 2.2 | 1,092,553 | 1,207,271 | ### | ### | 0.2 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 1,175,183 | 0 | 85.7 | 85.7 | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 1,374,258 | 0 | 15.8 | 15.8 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2023-Jun-28 Wed | 2 | ### | ### | 2 | 8,462,475 | 0 | 58.6 | 58.6 | 0.1 |
| 2023-Jun-27 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 950,280 | 0 | 39.8 | 39.8 | 0.0 |
| 2023-Jun-21 Wed | 2.2 | 2.2 | ### | ### | 12.7 | 12.7 | 0.0 | ||
| 2023-Jun-20 Tue | ### | 2.25 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 995,520 | 0 | 84.0 | 84.0 | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 39,222,352 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 5,141,681 | 0 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 1.845 | 1.85 | 1,581,489 | 1,458,923 | 3.9 | 3.9 | 0.1 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | 642,028 | 0 | 81.7 | 81.7 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | 1.955 | ### | 93.2 | 93.2 | 0.0 | ||
| 2023-Jun-06 Tue | 2 | 2 | ### | ### | 391,322 | 391,322 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | 2 | 1,835,257 | 0 | ### | ### | 0.1 |
| 2023-Jun-02 Fri | ### | 2 | 1.9425 | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 1.885 | ### | 1.88 | ### | 639,885 | ### | ### | ### | 0.0 |
| 2023-May-31 Wed | 1.845 | 1.885 | 1.8 | 1.885 | 607,972 | 1,120,188 | ### | ### | 0.1 |
| 2023-May-30 Tue | 1.885 | ### | 1.8125 | 1.86 | ### | ### | 0.1 | ||
| 2023-May-29 Mon | 1.975 | ### | 1.875 | 1.875 | 1,077,988 | ### | 8.8 | 8.8 | ### |
| 2023-May-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | 1.985 | 2 | ### | ### | 1,090,824 | 1,090,824 | 31.2 | 31.2 | 0.0 |
| 2023-May-24 Wed | ### | ### | 1.925 | 1.985 | 705,281 | ### | 87.2 | 87.2 | ### |
| 2023-May-23 Tue | 1.945 | ### | 1.9225 | 1.945 | 73.1 | 73.1 | 0.1 | ||
| 2023-May-22 Mon | ### | 1.9525 | ### | ### | 1,307,845 | 1,276,783 | 41.5 | 41.5 | 0.0 |
| 2023-May-19 Fri | ### | ### | ### | ### | 2,100,656 | 0 | 67.7 | 67.7 | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | 1.955 | 1.975 | 930,789 | 909,846 | 77.2 | 77.2 | ### |
| 2023-May-16 Tue | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | 1.975 | ### | ### | 88.6 | 88.6 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | 1.86 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-May-10 Wed | 1.945 | 1.955 | ### | ### | 1,071,873 | 1,047,755 | ### | ### | 0.0 |
| 2023-May-09 Tue | 1.86 | ### | 1.86 | ### | 90.1 | 90.1 | 0.0 | ||
| 2023-May-08 Mon | ### | ### | 1.845 | 1.86 | 10.2 | 10.2 | 0.1 | ||
| 2023-May-05 Fri | 1.925 | 1.955 | ### | ### | 718,389 | 702,225 | ### | ### | 0.0 |
| 2023-May-04 Thu | ### | 2 | ### | ### | 2,293,073 | 2,293,073 | 18.9 | 18.9 | 0.0 |
| 2023-May-03 Wed | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-May-02 Tue | 1.855 | ### | 1.855 | ### | 1,158,881 | ### | 91.9 | 91.9 | 0.0 |
| 2023-May-01 Mon | ### | ### | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2023-Apr-28 Fri | ### | 1.9375 | 1.8 | ### | 2,048,853 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | 1.79 | ### | 1.7825 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Apr-26 Wed | ### | 1.83 | 1.76 | ### | 1,246,389 | ### | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 1.775 | ### | 1.745 | ### | 528,655 | 461,251 | 88.3 | 88.3 | 0.0 |
| 2023-Apr-21 Fri | ### | 1.845 | 1.77 | 1.77 | 4,098,245 | 7,407,577 | 23.9 | 23.9 | ### |
| 2023-Apr-20 Thu | 1.75 | 1.84 | 1.74 | 1.825 | 1,291,120 | ### | 92.1 | 92.1 | ### |
| 2023-Apr-19 Wed | 1.725 | 1.77 | 1.72 | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 3,546,140 | 0 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | 1.78 | 1.78 | 1.675 | ### | 7.9 | 7.9 | 0.0 | ||
| 2023-Apr-14 Fri | 1.72 | 1.78 | 1.72 | 1.76 | 462,426 | 809,245 | ### | ### | 0.1 |
| 2023-Apr-13 Thu | 1.76 | 1.78 | ### | ### | 5,430,444 | ### | 9.2 | 9.2 | 0.0 |
| 2023-Apr-12 Wed | 1.745 | 1.755 | 1.73 | ### | 3,147,721 | ### | 33.7 | 33.7 | 0.0 |
| 2023-Apr-11 Tue | 1.585 | 1.725 | 1.575 | 1.725 | 2,730,744 | 4,505,727 | ### | ### | ### |
| 2023-Apr-06 Thu | 1.51 | 1.58 | 1.51 | 1.58 | 1,671,787 | ### | 90.9 | 90.9 | 0.1 |
| 2023-Apr-05 Wed | 1.47 | 1.52 | 1.47 | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 1.5 | 1.5 | 1.43 | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | 1.48 | 1.49 | 1.45 | 1.49 | ### | ### | ### | ||
| 2023-Mar-31 Fri | 1.42 | 1.5 | 1.42 | 1.455 | 327,558 | ### | 81.3 | 81.3 | ### |
| 2023-Mar-30 Thu | 1.46 | 1.49 | 1.46 | 1.47 | ### | ### | ### | ||
| 2023-Mar-29 Wed | 1.4725 | 1.48 | 1.42 | 1.46 | 28.3 | 28.3 | 0.1 | ||
| 2023-Mar-28 Tue | 1.48 | 1.49 | 1.46 | 1.46 | ### | ### | 0.1 | ||
| 2023-Mar-27 Mon | 1.5 | 1.52 | 1.475 | 1.49 | 34.5 | 34.5 | ### | ||
| 2023-Mar-24 Fri | 1.49 | 1.52 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | 1.5 | 1.5 | 139,176 | 104,382 | ### | ### | 0.1 |
| 2023-Mar-22 Wed | 1.575 | 1.585 | ### | 1.545 | 70,120 | 55,570 | ### | ### | ### |
| 2023-Mar-21 Tue | 1.585 | 1.585 | 1.555 | 1.585 | ### | ### | ### | ||
| 2023-Mar-20 Mon | ### | 1.59 | ### | 1.585 | 1,951,358 | 1,551,329 | 90.5 | 90.5 | ### |
| 2023-Mar-17 Fri | 1.5 | 1.52 | 1.5 | 1.51 | 233,322 | ### | ### | ### | 0.1 |
| 2023-Mar-16 Thu | 1.48 | 1.52 | 1.475 | ### | 197,248 | 295,378 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 1.475 | 1.475 | 1.43 | 1.47 | ### | ### | ### | ||
| 2023-Mar-14 Tue | 1.5 | ### | ### | 1.485 | 199,744 | 0 | 41.9 | 41.9 | ### |
| 2023-Mar-13 Mon | 1.45 | 1.5 | 1.44 | 1.475 | 1,385,184 | 2,036,220 | ### | ### | 0.1 |
| 2023-Mar-10 Fri | 1.41 | ### | 1.41 | 1.45 | ### | ### | ### | ||
| 2023-Mar-09 Thu | 1.44 | ### | 1.43 | 1.48 | 404,087 | 288,922 | 86.9 | 86.9 | 0.1 |
| 2023-Mar-08 Wed | 1.41 | 1.44 | ### | 1.44 | 87.5 | 87.5 | 0.1 | ||
| 2023-Mar-07 Tue | 1.41 | 1.44 | ### | 1.425 | 108,877 | ### | ### | ### | ### |
| 2023-Mar-06 Mon | 1.42 | 1.44 | 1.41 | 1.42 | 71.4 | 71.4 | ### | ||
| 2023-Mar-03 Fri | 1.445 | 1.445 | ### | 1.425 | 1,179,179 | 851,956 | 25.5 | 25.5 | ### |
| 2023-Mar-02 Thu | 1.375 | 1.45 | 1.375 | 1.445 | 226,086 | 319,346 | ### | ### | ### |
| 2023-Mar-01 Wed | ### | 1.375 | ### | ### | 130,926 | ### | 89.1 | 89.1 | 0.0 |
| 2023-Feb-28 Tue | 1.29 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | 1.3575 | ### | ### | 423,952 | 287,757 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | 1.375 | 274,324 | 0 | 32.0 | 32.0 | 0.1 |
| 2023-Feb-23 Thu | 1.41 | 1.44 | ### | ### | 280,688 | ### | ### | ### | 0.0 |
| 2023-Feb-22 Wed | 1.485 | 1.485 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2023-Feb-21 Tue | ### | 1.5075 | 1.46 | 1.48 | 133,729 | 198,420 | ### | ### | 0.1 |
| 2023-Feb-20 Mon | 1.49 | 1.53 | 1.47 | 1.49 | ### | ### | ### | ||
| 2023-Feb-17 Fri | ### | 1.52 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2023-Feb-16 Thu | 1.53 | 1.57 | ### | ### | 1,240,176 | ### | 22.7 | 22.7 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 1.5025 | 1.53 | 515,273 | ### | 86.0 | 86.0 | ### |
| 2023-Feb-14 Tue | 1.49 | 1.525 | 1.475 | 1.525 | 461,051 | 691,576 | 90.4 | 90.4 | 0.1 |
| 2023-Feb-13 Mon | 1.485 | ### | 1.445 | ### | 81.9 | 81.9 | 0.0 | ||
| 2023-Feb-10 Fri | 1.52 | 1.52 | 1.47 | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Feb-09 Thu | 1.5 | 1.55 | 1.48 | 1.53 | 9,223,125 | ### | 88.4 | 88.4 | ### |
| 2023-Feb-08 Wed | 1.46 | 1.5 | 1.42 | ### | 86.4 | 86.4 | 0.0 | ||
| 2023-Feb-07 Tue | 1.58 | 1.58 | ### | ### | 463,756 | ### | ### | ### | 0.0 |
| 2023-Feb-06 Mon | 1.58 | ### | 1.52 | ### | 1,183,073 | ### | ### | ### | 0.0 |
Basic Bottom of Page