eg: Prices for BHP
Currently Fri 24-Apr-19 09:11:43 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EVN) EVOLUTION MINING LIMITED Daily Prices...
TOC Company Info for EVN Limits 
| Listing Code | EVN |
| Listing Name | EVOLUTION MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for EVN .. Wednesday 17th April 2024
EVN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EVN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-18 Thu | 4 | ### | ### | 4 | 63.3 | 63.3 | 0.3 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 20,056,521 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | 3.86 | 3.87 | 13,453,327 | 25,964,921 | 35.7 | 35.7 | ### |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 13,525,353 | 0 | 39.0 | 39.0 | 0.0 |
| 2024-Apr-12 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 3.85 | ### | 3.84 | ### | 9,366,551 | 17,983,777 | 85.1 | 85.1 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | 3.86 | ### | 12,397,679 | 23,927,520 | 27.2 | 27.2 | 0.0 |
| 2024-Apr-05 Fri | 3.79 | ### | 3.77 | ### | 7,948,988 | 14,983,842 | 86.5 | 86.5 | 0.0 |
| 2024-Apr-04 Thu | 3.85 | 3.87 | 3.8 | 3.81 | 21.4 | 21.4 | 0.3 | ||
| 2024-Apr-03 Wed | 3.8 | 3.88 | 3.74 | 3.77 | 13,435,949 | ### | ### | ### | ### |
| 2024-Apr-02 Tue | ### | 3.79 | ### | 3.79 | 12,408,728 | ### | 88.8 | 88.8 | ### |
| 2024-Mar-28 Thu | ### | ### | 3.57 | 3.58 | 11,810,483 | ### | 18.2 | 18.2 | 0.3 |
| 2024-Mar-27 Wed | 3.52 | 3.55 | 3.48 | 3.52 | ### | ### | ### | ||
| 2024-Mar-26 Tue | 3.47 | 3.575 | 3.47 | 3.5 | 9,145,129 | ### | ### | ### | 0.3 |
| 2024-Mar-25 Mon | ### | 3.49 | ### | 3.48 | 7,353,624 | 12,832,073 | ### | ### | 0.2 |
| 2024-Mar-22 Fri | ### | 3.47 | ### | 3.4 | 84.8 | 84.8 | 0.2 | ||
| 2024-Mar-21 Thu | 3.47 | 3.51 | 3.41 | 3.47 | 61.3 | 61.3 | 0.2 | ||
| 2024-Mar-20 Wed | ### | 3.4 | ### | ### | 6,390,580 | 10,863,986 | 15.6 | 15.6 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 3.345 | 3.4 | 5,278,221 | 8,827,824 | ### | ### | 0.2 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 8,473,374 | 0 | 72.2 | 72.2 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | 3.25 | ### | 56,569,420 | ### | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 3.28 | 3.43 | 3.26 | ### | 86.7 | 86.7 | 0.0 | ||
| 2024-Mar-13 Wed | 3.22 | 3.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 3.26 | ### | ### | 3.27 | ### | ### | ### | ||
| 2024-Mar-11 Mon | ### | ### | 3.175 | 3.22 | ### | ### | 0.2 | ||
| 2024-Mar-08 Fri | ### | ### | 3.285 | ### | 8,708,986 | ### | 68.0 | 68.0 | 0.0 |
| 2024-Mar-07 Thu | 3.25 | 3.29 | 3.22 | 3.29 | 9,458,585 | ### | 75.8 | 75.8 | ### |
| 2024-Mar-06 Wed | 3.23 | 3.24 | ### | 3.2 | ### | ### | 0.2 | ||
| 2024-Mar-05 Tue | 3.21 | 3.25 | ### | 3.2 | 11,880,786 | 19,306,277 | 36.1 | 36.1 | 0.2 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-01 Fri | ### | 3 | ### | ### | 5,177,872 | ### | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 2.88 | ### | 2.83 | ### | 18,019,040 | 25,496,941 | 78.6 | 78.6 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 2.86 | 2.88 | 22.4 | 22.4 | 0.2 | ||
| 2024-Feb-27 Tue | ### | ### | 2.87 | ### | 8,965,453 | 12,865,425 | 37.2 | 37.2 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 7,686,882 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Feb-22 Thu | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 3 | ### | 4,903,443 | ### | 31.2 | 31.2 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 5,603,253 | 0 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 3 | ### | 7,494,757 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 9,304,172 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 8,719,978 | 0 | 35.5 | 35.5 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 4,183,570 | 0 | 33.6 | 33.6 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 8,437,177 | 0 | 74.2 | 74.2 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 8,525,422 | 0 | 66.2 | 66.2 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 5,915,573 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 7,199,157 | 0 | 27.4 | 27.4 | 0.0 |
| 2024-Feb-02 Fri | 3.21 | 3.24 | 3.185 | 3.24 | ### | ### | ### | ||
| 2024-Feb-01 Thu | 3.27 | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | 3.21 | ### | 3.21 | 11,136,425 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | ### | 3.22 | ### | ### | 8,218,747 | 13,232,182 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 9,880,622 | 0 | 37.1 | 37.1 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 8,069,244 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Jan-24 Wed | ### | 3.155 | 3.055 | ### | 8,780,920 | 27,264,756 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 8,003,621 | 0 | 27.2 | 27.2 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 10,463,176 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | 3.2 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 3.41 | 3.47 | ### | ### | 52,762,923 | 91,543,671 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 3.84 | 3.855 | 3.75 | 3.75 | 21.4 | 21.4 | 0.3 | ||
| 2024-Jan-15 Mon | 3.87 | ### | 3.85 | 3.88 | 5,781,970 | ### | 72.9 | 72.9 | 0.3 |
| 2024-Jan-12 Fri | 3.76 | 3.84 | 3.75 | 3.84 | 6,620,271 | 25,123,928 | 84.2 | 84.2 | 0.3 |
| 2024-Jan-11 Thu | 3.78 | 3.81 | 3.725 | 3.78 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jan-10 Wed | 3.74 | 3.77 | 3.71 | 3.73 | 3,779,256 | ### | 36.1 | 36.1 | ### |
| 2024-Jan-09 Tue | 3.82 | 3.845 | 3.79 | 3.79 | 5,681,085 | 21,687,541 | 29.2 | 29.2 | ### |
| 2024-Jan-08 Mon | 3.8 | 3.825 | 3.78 | 3.79 | 45.1 | 45.1 | ### | ||
| 2024-Jan-05 Fri | 3.82 | 3.84 | 3.79 | 3.8 | 32.9 | 32.9 | ### | ||
| 2024-Jan-04 Thu | 3.84 | 3.88 | 3.79 | 3.79 | 6,357,089 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | ### | ### | 3.87 | 3.88 | 7,278,048 | 14,083,022 | 38.1 | 38.1 | 0.3 |
| 2024-Jan-02 Tue | ### | 4 | ### | ### | 6,475,389 | 12,950,778 | 80.6 | 80.6 | 0.0 |
| 2023-Dec-29 Fri | ### | ### | 3.89 | ### | 7,944,977 | 15,452,980 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 5,795,588 | 0 | 62.7 | 62.7 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | 3.88 | ### | 22.7 | 22.7 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 3.86 | ### | 8,153,457 | 15,736,172 | 75.9 | 75.9 | 0.0 |
| 2023-Dec-20 Wed | 3.88 | ### | 3.845 | 3.88 | 7,419,554 | ### | ### | ### | 0.3 |
| 2023-Dec-19 Tue | 3.72 | 3.83 | 3.72 | 3.8 | 8,756,423 | ### | ### | ### | ### |
| 2023-Dec-18 Mon | 3.71 | 3.76 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Dec-15 Fri | 3.75 | 3.77 | ### | 3.71 | 25.9 | 25.9 | ### | ||
| 2023-Dec-14 Thu | 3.8 | 3.8 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | 3.54 | ### | 3.51 | 3.56 | 75.5 | 75.5 | 0.3 | ||
| 2023-Dec-12 Tue | 3.59 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | 3.57 | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | 3.58 | ### | 62.8 | 62.8 | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | 3.56 | ### | 13,129,875 | 23,371,177 | 78.9 | 78.9 | 0.0 |
| 2023-Dec-06 Wed | ### | ### | 3.475 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Dec-04 Mon | ### | 4.23 | ### | ### | 9,553,920 | 20,206,540 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 4 | ### | 4,611,628 | 9,223,256 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | 4 | ### | 7,367,876 | 14,735,752 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | 4.075 | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2023-Nov-28 Tue | 3.75 | 3.87 | 3.75 | 3.86 | 8,751,924 | ### | ### | ### | 0.3 |
| 2023-Nov-27 Mon | 3.77 | 3.79 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2023-Nov-24 Fri | 3.76 | 3.76 | ### | ### | 5,535,974 | ### | 17.7 | 17.7 | 0.0 |
| 2023-Nov-23 Thu | 3.79 | 3.81 | 3.72 | 3.75 | 3,028,627 | 11,402,780 | 29.5 | 29.5 | 0.3 |
| 2023-Nov-22 Wed | 3.85 | 3.87 | 3.79 | 3.8 | 6,067,326 | 23,237,858 | ### | ### | ### |
| 2023-Nov-21 Tue | 3.74 | 3.81 | 3.725 | 3.81 | 15,157,988 | ### | 81.2 | 81.2 | 0.3 |
| 2023-Nov-20 Mon | 3.74 | 3.75 | ### | 3.72 | 3,527,925 | 6,614,859 | 39.1 | 39.1 | 0.3 |
| 2023-Nov-17 Fri | 3.72 | ### | 3.7 | 3.75 | 6,077,427 | ### | 75.7 | 75.7 | 0.3 |
| 2023-Nov-16 Thu | 3.74 | 3.75 | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 3.73 | 3.8 | 3.72 | 3.78 | 6,177,386 | 23,226,971 | ### | ### | 0.3 |
| 2023-Nov-14 Tue | ### | ### | 3.59 | ### | 3,530,280 | 6,336,852 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 2,908,385 | 0 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | ### | ### | ### | 7,199,923 | 0 | 85.0 | 85.0 | 0.0 |
| 2023-Nov-08 Wed | ### | 3.7 | ### | ### | 5,133,046 | ### | 27.8 | 27.8 | 0.0 |
| 2023-Nov-07 Tue | 3.7 | 3.75 | ### | 3.71 | 4,781,681 | 8,965,651 | 68.2 | 68.2 | ### |
| 2023-Nov-06 Mon | ### | 3.745 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 3.51 | ### | 3.46 | 3.51 | 61.1 | 61.1 | ### | ||
| 2023-Nov-02 Thu | ### | ### | 3.5 | 3.52 | 7,483,774 | ### | 16.3 | 16.3 | ### |
| 2023-Nov-01 Wed | 3.56 | 3.59 | 3.53 | 3.59 | 75.4 | 75.4 | ### | ||
| 2023-Oct-31 Tue | ### | ### | 3.525 | 3.57 | 32.3 | 32.3 | 0.3 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | 3.54 | ### | 3.51 | 3.59 | 76.9 | 76.9 | ### | ||
| 2023-Oct-26 Thu | ### | ### | ### | 3.57 | 8,909,052 | 0 | 25.3 | 25.3 | 0.3 |
| 2023-Oct-25 Wed | ### | 3.685 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | 3.55 | ### | 6,653,988 | 11,810,828 | 81.7 | 81.7 | 0.0 |
| 2023-Oct-23 Mon | ### | 3.685 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Oct-20 Fri | ### | 3.72 | 3.575 | ### | 11,093,053 | ### | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 3.52 | 3.645 | 3.49 | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Oct-18 Wed | 3.53 | 3.59 | 3.47 | 3.59 | 12,384,249 | ### | 84.3 | 84.3 | ### |
| 2023-Oct-17 Tue | 3.44 | 3.545 | 3.41 | 3.46 | ### | ### | 0.2 | ||
| 2023-Oct-16 Mon | ### | ### | 3.47 | 3.48 | 8,364,245 | ### | ### | ### | 0.2 |
| 2023-Oct-13 Fri | 3.5 | 3.53 | 3.425 | 3.43 | ### | ### | 0.2 | ||
| 2023-Oct-12 Thu | ### | ### | 3.53 | 3.55 | 8,631,487 | 15,234,574 | 17.1 | 17.1 | ### |
| 2023-Oct-11 Wed | 3.56 | ### | 3.52 | 3.55 | 8,086,579 | 14,232,379 | 28.0 | 28.0 | ### |
| 2023-Oct-10 Tue | 3.59 | ### | 3.56 | 3.56 | 7,266,973 | ### | ### | ### | 0.3 |
| 2023-Oct-09 Mon | 3.44 | ### | 3.43 | 3.55 | 7,440,382 | 12,760,255 | 90.2 | 90.2 | ### |
| 2023-Oct-06 Fri | ### | ### | 3.26 | ### | 3,733,420 | 6,085,474 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | 3.27 | ### | 3.26 | 86.3 | 86.3 | 0.2 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 8,534,550 | 0 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | 3.2 | ### | ### | 9,236,020 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 3.22 | ### | 3.22 | 3.28 | ### | ### | 0.2 | ||
| 2023-Sep-29 Fri | 3.26 | ### | 3.22 | 3.29 | 71.8 | 71.8 | ### | ||
| 2023-Sep-28 Thu | 3.27 | ### | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Sep-27 Wed | ### | 3.41 | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Sep-26 Tue | 3.48 | 3.53 | 3.425 | 3.45 | ### | ### | ### | ||
| 2023-Sep-25 Mon | 3.51 | 3.54 | 3.46 | 3.53 | 72.4 | 72.4 | 0.3 | ||
| 2023-Sep-22 Fri | 3.5 | ### | 3.46 | 3.58 | 79.7 | 79.7 | 0.3 | ||
| 2023-Sep-21 Thu | ### | ### | 3.56 | 3.56 | ### | ### | 0.3 | ||
| 2023-Sep-20 Wed | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | 3.7 | 4,072,425 | 0 | ### | ### | 0.3 |
| 2023-Sep-18 Mon | 3.83 | 3.83 | ### | ### | 11.7 | 11.7 | 0.0 | ||
| 2023-Sep-15 Fri | 3.8 | 3.845 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2023-Sep-14 Thu | 3.71 | 3.78 | ### | 3.78 | ### | ### | 0.3 | ||
| 2023-Sep-13 Wed | 3.72 | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2023-Sep-12 Tue | 3.7 | 3.73 | ### | 3.71 | 10,099,379 | 18,835,341 | ### | ### | ### |
| 2023-Sep-11 Mon | ### | ### | 3.58 | ### | 6,116,451 | 10,948,447 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | 3.55 | 3.645 | 3.54 | 3.59 | ### | ### | ### | ||
| 2023-Sep-07 Thu | 3.52 | 3.59 | 3.52 | 3.57 | 3,903,081 | 13,875,452 | 83.8 | 83.8 | 0.3 |
| 2023-Sep-06 Wed | 3.48 | 3.57 | 3.47 | 3.54 | 4,153,989 | 14,622,041 | ### | ### | 0.3 |
| 2023-Sep-05 Tue | ### | ### | 3.5 | 3.55 | ### | ### | ### | ||
| 2023-Sep-04 Mon | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | 3.73 | 3.74 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2023-Aug-31 Thu | 3.71 | ### | ### | 3.71 | 6,239,454 | 0 | 67.1 | 67.1 | ### |
| 2023-Aug-30 Wed | ### | 3.74 | ### | 3.71 | ### | ### | ### | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 5,146,150 | 0 | 27.6 | 27.6 | 0.0 |
| 2023-Aug-28 Mon | 3.49 | 3.58 | 3.49 | 3.58 | 3,588,675 | ### | 90.8 | 90.8 | 0.3 |
| 2023-Aug-25 Fri | 3.49 | 3.52 | 3.45 | 3.47 | 31.3 | 31.3 | 0.2 | ||
| 2023-Aug-24 Thu | 3.53 | 3.59 | 3.51 | 3.54 | 6,704,555 | 23,801,170 | ### | ### | 0.3 |
| 2023-Aug-23 Wed | 3.43 | ### | 3.42 | 3.45 | 5,270,878 | ### | 70.9 | 70.9 | ### |
| 2023-Aug-22 Tue | ### | 3.43 | ### | 3.4 | 76.0 | 76.0 | 0.2 | ||
| 2023-Aug-21 Mon | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 3.4 | 3.45 | ### | ### | 9,268,671 | 15,988,457 | 25.6 | 25.6 | 0.0 |
| 2023-Aug-17 Thu | 3.41 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | 3.54 | 3.575 | 3.525 | 3.53 | 6,104,544 | ### | ### | ### | 0.3 |
| 2023-Aug-15 Tue | ### | ### | 3.58 | 3.59 | 23.3 | 23.3 | ### | ||
| 2023-Aug-14 Mon | 3.76 | 3.8 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 3.73 | 3.78 | 3.71 | 3.73 | 3,835,781 | ### | ### | ### | ### |
| 2023-Aug-10 Thu | 3.74 | 3.77 | 3.71 | 3.74 | 6,649,050 | 24,867,447 | ### | ### | 0.3 |
| 2023-Aug-09 Wed | ### | 3.78 | ### | 3.75 | 5,260,149 | 9,941,681 | 86.1 | 86.1 | 0.3 |
| 2023-Aug-08 Tue | 3.71 | 3.73 | ### | ### | 4,738,483 | 8,837,270 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | 3.7 | 3.74 | ### | 3.72 | 2,934,884 | ### | 77.7 | 77.7 | 0.3 |
| 2023-Aug-04 Fri | 3.74 | 3.74 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2023-Aug-03 Thu | ### | 3.71 | ### | 3.7 | 3,739,425 | ### | 81.8 | 81.8 | 0.3 |
| 2023-Aug-02 Wed | 3.73 | 3.78 | 3.7 | 3.7 | 35.0 | 35.0 | 0.3 | ||
| 2023-Aug-01 Tue | 3.75 | 3.8 | 3.72 | 3.79 | 5,375,828 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | 3.75 | 3.75 | ### | 3.7 | 6,090,771 | ### | ### | ### | 0.3 |
| 2023-Jul-28 Fri | 3.54 | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | 3.79 | ### | 3.76 | 8,086,854 | 15,324,588 | ### | ### | 0.3 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | 3.58 | ### | 3.57 | ### | 4,785,952 | 8,542,924 | 82.8 | 82.8 | 0.0 |
| 2023-Jul-24 Mon | 3.59 | ### | 3.57 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | 3.645 | ### | ### | 9,410,850 | 17,151,274 | 69.8 | 69.8 | 0.0 |
| 2023-Jul-20 Thu | ### | 3.785 | 3.57 | 3.72 | 12,813,185 | 47,120,487 | 82.4 | 82.4 | 0.3 |
| 2023-Jul-19 Wed | ### | 3.955 | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2023-Jul-18 Tue | 3.8 | ### | 3.74 | 3.8 | 6,079,344 | 11,368,373 | 73.5 | 73.5 | ### |
| 2023-Jul-17 Mon | 3.81 | 3.88 | 3.79 | 3.8 | 12,420,288 | ### | ### | ### | ### |
| 2023-Jul-14 Fri | 3.71 | 3.78 | ### | 3.77 | ### | ### | ### | ||
| 2023-Jul-13 Thu | 3.55 | 3.7 | 3.55 | ### | 15,262,627 | 55,327,022 | ### | ### | 0.0 |
| 2023-Jul-12 Wed | 3.4 | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2023-Jul-11 Tue | ### | 3.42 | ### | 3.42 | 7,600,440 | 12,996,752 | 82.8 | 82.8 | 0.2 |
| 2023-Jul-10 Mon | 3.26 | ### | 3.26 | 3.27 | 9,687,171 | 15,790,088 | ### | ### | ### |
| 2023-Jul-07 Fri | 3.26 | 3.29 | 3.22 | 3.22 | 6,152,177 | ### | 27.8 | 27.8 | 0.2 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 5,241,356 | 0 | 78.1 | 78.1 | 0.0 |
| 2023-Jul-05 Wed | ### | 3.43 | ### | 3.42 | 4,265,745 | 7,315,752 | ### | ### | 0.2 |
| 2023-Jul-04 Tue | 3.42 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 3.25 | ### | 3.24 | ### | 5,689,387 | ### | ### | ### | 0.0 |
| 2023-Jun-30 Fri | 3.27 | 3.28 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2023-Jun-29 Thu | ### | ### | 3.22 | 3.23 | ### | ### | ### | ||
| 2023-Jun-28 Wed | 3.28 | ### | 3.24 | ### | 63.1 | 63.1 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | 4,027,048 | 0 | ### | ### | 0.0 |
| 2023-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 3.29 | ### | 5,311,943 | 8,738,146 | 30.1 | 30.1 | 0.0 |
| 2023-Jun-22 Thu | ### | ### | 3.29 | ### | 46.7 | 46.7 | 0.0 | ||
| 2023-Jun-21 Wed | ### | 3.4 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2023-Jun-20 Tue | 3.41 | 3.445 | 3.4 | 3.43 | 73.0 | 73.0 | 0.2 | ||
| 2023-Jun-19 Mon | 3.4 | ### | ### | 3.43 | 5,919,341 | 0 | ### | ### | 0.2 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 23,327,723 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | 3.27 | ### | 11,639,959 | ### | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2023-Jun-13 Tue | 3.43 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 3.46 | 3.48 | 3.425 | 3.44 | ### | ### | 0.2 | ||
| 2023-Jun-08 Thu | 3.5 | 3.5 | ### | ### | 7,752,575 | ### | ### | ### | 0.0 |
| 2023-Jun-07 Wed | 3.54 | 3.55 | 3.5 | 3.51 | 5,675,123 | ### | ### | ### | ### |
| 2023-Jun-06 Tue | ### | ### | 3.5 | 3.5 | 11,404,820 | ### | ### | ### | 0.3 |
| 2023-Jun-05 Mon | 3.45 | ### | 3.41 | ### | 16,667,672 | 28,418,380 | 94.2 | 94.2 | 0.0 |
| 2023-Jun-02 Fri | 3.5 | 3.59 | 3.48 | 3.53 | 9,214,622 | 32,573,688 | ### | ### | 0.3 |
| 2023-Jun-01 Thu | 3.45 | 3.48 | ### | 3.46 | ### | ### | 0.2 | ||
| 2023-May-31 Wed | 3.42 | 3.44 | ### | 3.44 | 14,108,542 | ### | 79.9 | 79.9 | 0.2 |
| 2023-May-30 Tue | 3.43 | 3.455 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-May-29 Mon | 3.48 | 3.52 | ### | 3.41 | ### | ### | ### | ||
| 2023-May-26 Fri | 3.43 | ### | 3.41 | 3.47 | 7,885,824 | 13,445,329 | 78.2 | 78.2 | 0.2 |
| 2023-May-25 Thu | 3.55 | 3.59 | 3.49 | 3.49 | 7,286,022 | ### | 26.6 | 26.6 | ### |
| 2023-May-24 Wed | ### | 3.72 | ### | ### | 7,773,552 | ### | 33.6 | 33.6 | 0.0 |
| 2023-May-23 Tue | ### | 3.72 | ### | ### | 6,273,474 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | 3.75 | 3.8 | 3.71 | 3.72 | 3,481,641 | ### | ### | ### | 0.3 |
| 2023-May-19 Fri | 3.72 | 3.75 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-May-18 Thu | 3.79 | 3.82 | 3.76 | 3.78 | 7,141,151 | ### | 37.1 | 37.1 | 0.3 |
| 2023-May-17 Wed | 3.77 | ### | 3.74 | 3.8 | ### | ### | ### | ||
| 2023-May-16 Tue | ### | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2023-May-15 Mon | 3.83 | ### | 3.79 | ### | 10,016,357 | ### | ### | ### | 0.0 |
| 2023-May-12 Fri | 3.77 | 3.79 | ### | 3.78 | 10,868,583 | ### | 70.8 | 70.8 | 0.3 |
| 2023-May-11 Thu | 3.85 | ### | 3.82 | 3.88 | ### | ### | 0.3 | ||
| 2023-May-10 Wed | ### | 3.945 | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | 3.955 | 3.86 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-May-05 Fri | 3.88 | ### | 3.85 | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-May-04 Thu | 3.7 | 3.89 | 3.7 | 3.87 | 92.5 | 92.5 | ### | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 8,913,577 | 0 | 26.2 | 26.2 | 0.0 |
| 2023-May-02 Tue | 3.49 | 3.54 | 3.47 | 3.48 | ### | ### | 0.2 | ||
| 2023-May-01 Mon | 3.56 | 3.58 | 3.51 | 3.51 | 28.7 | 28.7 | ### | ||
| 2023-Apr-28 Fri | ### | ### | 3.56 | 3.56 | 24.8 | 24.8 | 0.3 | ||
| 2023-Apr-27 Thu | 3.49 | ### | 3.48 | ### | 9,949,358 | 17,311,882 | 88.0 | 88.0 | 0.0 |
| 2023-Apr-26 Wed | 3.5 | ### | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2023-Apr-24 Mon | 3.46 | 3.5 | 3.44 | 3.44 | 6,228,844 | 21,614,088 | ### | ### | 0.2 |
| 2023-Apr-21 Fri | 3.52 | 3.55 | 3.5 | 3.52 | 7,435,385 | ### | 69.0 | 69.0 | ### |
| 2023-Apr-20 Thu | 3.53 | 3.53 | 3.48 | 3.49 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 3.54 | 3.59 | 3.53 | 3.55 | 71.2 | 71.2 | ### | ||
| 2023-Apr-18 Tue | 3.5 | ### | 3.49 | 3.53 | 8,767,925 | 15,300,029 | ### | ### | 0.3 |
| 2023-Apr-17 Mon | 3.53 | 3.59 | 3.53 | 3.56 | 78.2 | 78.2 | 0.3 | ||
| 2023-Apr-14 Fri | ### | ### | ### | ### | 9,947,973 | 0 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | 3.54 | 3.58 | 3.51 | 3.53 | 34.0 | 34.0 | 0.3 | ||
| 2023-Apr-12 Wed | 3.47 | 3.55 | 3.45 | 3.53 | 14,212,920 | 49,745,220 | 83.3 | 83.3 | 0.3 |
| 2023-Apr-11 Tue | ### | 3.52 | ### | 3.51 | 12,207,142 | ### | 92.6 | 92.6 | ### |
| 2023-Apr-06 Thu | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | 3.25 | ### | 3.22 | 8,962,871 | ### | 82.4 | 82.4 | 0.2 |
| 2023-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | 2.925 | ### | 8,515,243 | 12,453,542 | 84.6 | 84.6 | 0.0 |
| 2023-Mar-29 Wed | ### | ### | 2.955 | ### | 12,238,029 | 18,081,687 | 24.4 | 24.4 | 0.0 |
| 2023-Mar-28 Tue | ### | 2.955 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | 3 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 2.875 | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | 2.88 | ### | 2.85 | 2.87 | 6,876,853 | ### | ### | ### | ### |
| 2023-Mar-22 Wed | 2.77 | 2.84 | 2.76 | 2.81 | ### | ### | ### | ||
| 2023-Mar-21 Tue | 2.85 | ### | 2.8 | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | 2.73 | 2.88 | 2.72 | 2.84 | ### | ### | 0.2 | ||
| 2023-Mar-17 Fri | ### | ### | 2.555 | 2.58 | 29,933,177 | ### | ### | ### | 0.2 |
| 2023-Mar-16 Thu | 2.75 | 2.82 | ### | 2.72 | 19,088,980 | ### | ### | ### | 0.2 |
| 2023-Mar-15 Wed | 2.77 | 2.77 | ### | 2.72 | 16,422,085 | 22,744,587 | ### | ### | 0.2 |
| 2023-Mar-14 Tue | ### | ### | 2.79 | 2.81 | 18,119,559 | 25,276,784 | 23.0 | 23.0 | ### |
| 2023-Mar-13 Mon | 2.8 | ### | 2.76 | 2.8 | 13,230,674 | ### | ### | ### | 0.2 |
| 2023-Mar-10 Fri | 2.75 | 2.83 | 2.75 | 2.77 | 81.5 | 81.5 | 0.2 | ||
| 2023-Mar-09 Thu | 2.8 | 2.81 | 2.72 | 2.74 | ### | ### | 0.2 | ||
| 2023-Mar-08 Wed | 2.78 | 2.8 | 2.73 | 2.76 | 9,150,478 | 25,301,071 | ### | ### | 0.2 |
| 2023-Mar-07 Tue | 2.86 | 2.89 | 2.845 | 2.88 | 9,762,577 | 27,994,189 | 74.1 | 74.1 | 0.2 |
| 2023-Mar-06 Mon | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | 2.83 | 2.89 | ### | ### | ### | ||
| 2023-Mar-02 Thu | 2.87 | ### | 2.85 | ### | 86.4 | 86.4 | 0.0 | ||
| 2023-Mar-01 Wed | 2.75 | 2.86 | 2.73 | 2.83 | 84.6 | 84.6 | 0.2 | ||
| 2023-Feb-28 Tue | 2.72 | 2.745 | ### | 2.72 | 65.5 | 65.5 | 0.2 | ||
| 2023-Feb-27 Mon | ### | 2.725 | ### | ### | 80.5 | 80.5 | 0.0 | ||
| 2023-Feb-24 Fri | 2.75 | 2.76 | ### | 2.7 | ### | ### | 0.2 | ||
| 2023-Feb-23 Thu | 2.82 | 2.82 | 2.74 | 2.78 | 10,552,252 | ### | ### | ### | 0.2 |
| 2023-Feb-22 Wed | 2.84 | 2.86 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2023-Feb-21 Tue | 2.85 | ### | 2.85 | 2.89 | 6,606,449 | 9,414,189 | ### | ### | ### |
| 2023-Feb-20 Mon | 2.88 | ### | 2.88 | 2.88 | 5,634,988 | 8,114,382 | ### | ### | 0.2 |
| 2023-Feb-17 Fri | ### | ### | 2.83 | 2.89 | 18,816,622 | 26,625,520 | ### | ### | ### |
| 2023-Feb-16 Thu | 2.86 | ### | 2.82 | ### | 88.8 | 88.8 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 7,416,581 | 0 | 20.9 | 20.9 | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | 6,230,828 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | 8,727,646 | 0 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | 3.21 | 3.23 | ### | 3.22 | 78.0 | 78.0 | 0.2 | ||
| 2023-Feb-08 Wed | 3.27 | ### | 3.22 | 3.23 | 26.1 | 26.1 | ### | ||
| 2023-Feb-07 Tue | 3.22 | ### | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 2023-Feb-06 Mon | ### | 3.28 | ### | 3.23 | ### | ### | ### | ||
| 2023-Feb-03 Fri | 3.25 | 3.28 | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Feb-02 Thu | ### | 3.43 | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | 3.26 | 3.27 | ### | ### | 8,606,080 | 14,070,940 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 3.22 | 3.275 | 3.2 | 3.2 | 10,250,448 | 33,185,825 | ### | ### | 0.2 |
| 2023-Jan-30 Mon | 3.2 | ### | ### | 3.28 | 8,630,050 | 0 | ### | ### | 0.2 |
| 2023-Jan-27 Fri | 3.23 | 3.27 | 3.2 | 3.21 | 10,418,983 | ### | 34.0 | 34.0 | ### |
| 2023-Jan-25 Wed | 3.48 | 3.54 | ### | 3.21 | 19,710,442 | 34,887,482 | ### | ### | ### |
| 2023-Jan-24 Tue | 3.25 | 3.42 | 3.25 | 3.41 | 19,079,352 | ### | ### | ### | ### |
| 2023-Jan-23 Mon | 3.28 | ### | 3.23 | 3.25 | ### | ### | 0.2 | ||
| 2023-Jan-20 Fri | 3.28 | 3.29 | 3.23 | 3.28 | ### | ### | 0.2 | ||
| 2023-Jan-19 Thu | ### | ### | 3.23 | 3.24 | 20.0 | 20.0 | ### | ||
| 2023-Jan-18 Wed | ### | ### | 3.27 | ### | 72.7 | 72.7 | 0.0 | ||
| 2023-Jan-17 Tue | ### | ### | 3.285 | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | 3.285 | 3.29 | ### | ### | ### | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | 3.28 | ### | 3.28 | 3.29 | 7,525,652 | ### | ### | ### | ### |
| 2023-Jan-10 Tue | ### | ### | 3.23 | 3.25 | ### | ### | 0.2 | ||
| 2023-Jan-09 Mon | ### | ### | 3.29 | ### | 9,290,672 | 15,283,155 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | 3.27 | ### | 3.26 | 7,647,259 | ### | ### | ### | 0.2 |
| 2023-Jan-05 Thu | ### | 3.29 | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Jan-04 Wed | ### | ### | 3.075 | ### | 8,531,423 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Jan-03 Tue | ### | ### | 2.985 | ### | 5,843,151 | ### | 83.1 | 83.1 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | 3 | ### | 36.5 | 36.5 | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | 3 | ### | 6,604,454 | 9,906,681 | 21.4 | 21.4 | 0.0 |
| 2022-Dec-21 Wed | ### | 3.075 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-20 Tue | 2.86 | 2.88 | 2.82 | 2.84 | 9,114,442 | 25,976,159 | ### | ### | 0.2 |
| 2022-Dec-19 Mon | 2.83 | ### | 2.83 | ### | 9,159,688 | 12,960,958 | 86.6 | 86.6 | 0.0 |
| 2022-Dec-16 Fri | 2.76 | 2.82 | 2.72 | 2.78 | 69.8 | 69.8 | 0.2 | ||
| 2022-Dec-15 Thu | 2.87 | ### | 2.82 | 2.85 | 39.0 | 39.0 | ### | ||
| 2022-Dec-14 Wed | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2022-Dec-13 Tue | 2.85 | 2.86 | 2.8 | 2.82 | 10,980,829 | 31,075,746 | ### | ### | ### |
| 2022-Dec-12 Mon | 2.89 | ### | 2.8 | 2.86 | 36.1 | 36.1 | 0.2 | ||
| 2022-Dec-09 Fri | 2.88 | ### | 2.84 | ### | 90.1 | 90.1 | 0.0 | ||
| 2022-Dec-08 Thu | 2.85 | ### | 2.84 | ### | 86.4 | 86.4 | 0.0 | ||
| 2022-Dec-07 Wed | 2.79 | 2.87 | 2.78 | 2.8 | 14,930,176 | 42,177,747 | 75.4 | 75.4 | 0.2 |
| 2022-Dec-06 Tue | 2.78 | 2.87 | 2.76 | 2.82 | 85.5 | 85.5 | ### | ||
| 2022-Dec-05 Mon | 2.86 | ### | 2.82 | 2.86 | 73.8 | 73.8 | 0.2 | ||
| 2022-Dec-02 Fri | ### | ### | 2.86 | 2.88 | ### | ### | 0.2 | ||
| 2022-Dec-01 Thu | 2.76 | 2.88 | 2.76 | 2.86 | ### | ### | 0.2 | ||
| 2022-Nov-30 Wed | ### | 2.73 | ### | ### | 60.7 | 60.7 | 0.0 | ||
| 2022-Nov-29 Tue | 2.57 | 2.7 | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | 2.73 | 2.75 | 2.655 | ### | 18,690,525 | 50,511,143 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | 2.7 | 2.73 | 2.675 | 2.73 | 13,639,724 | 36,861,354 | ### | ### | ### |
| 2022-Nov-24 Thu | ### | 2.775 | 2.625 | 2.74 | 19,747,186 | ### | 87.7 | 87.7 | 0.2 |
| 2022-Nov-23 Wed | 2.58 | ### | 2.54 | 2.57 | 37.4 | 37.4 | ### | ||
| 2022-Nov-22 Tue | 2.52 | 2.54 | 2.47 | 2.51 | 8,292,876 | 20,773,654 | 36.8 | 36.8 | ### |
| 2022-Nov-21 Mon | 2.47 | 2.56 | 2.41 | 2.52 | ### | ### | ### | ||
| 2022-Nov-18 Fri | 2.53 | 2.56 | 2.5 | 2.56 | 79.5 | 79.5 | 0.2 | ||
| 2022-Nov-17 Thu | 2.52 | 2.57 | 2.51 | 2.56 | 8,189,950 | 20,802,473 | ### | ### | 0.2 |
| 2022-Nov-16 Wed | ### | ### | 2.5 | 2.52 | 12,860,026 | ### | ### | ### | ### |
| 2022-Nov-15 Tue | ### | 2.7 | ### | ### | 14,851,852 | ### | ### | ### | 0.0 |
| 2022-Nov-14 Mon | ### | ### | 2.53 | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | 2.51 | ### | ### | ### | 0.0 | ||
| 2022-Nov-10 Thu | ### | 2.445 | ### | 2.43 | 93.9 | 93.9 | ### | ||
| 2022-Nov-09 Wed | 2.27 | ### | 2.25 | ### | 34,598,949 | ### | ### | ### | 0.0 |
| 2022-Nov-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | ### | 2.2 | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2022-Nov-04 Fri | ### | ### | 1.975 | ### | 11,876,750 | ### | ### | ### | 0.0 |
| 2022-Nov-03 Thu | ### | ### | ### | ### | 14,674,570 | 0 | 75.4 | 75.4 | 0.0 |
| 2022-Nov-02 Wed | ### | ### | 2.055 | ### | 15,164,985 | 15,582,022 | 70.7 | 70.7 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | 15,136,885 | 0 | 57.7 | 57.7 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | 15,560,088 | 0 | 74.2 | 74.2 | 0.0 |
| 2022-Oct-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-27 Thu | ### | ### | ### | ### | 15,214,179 | 0 | ### | ### | 0.0 |
| 2022-Oct-26 Wed | ### | ### | ### | 2 | 83.5 | 83.5 | 0.1 | ||
| 2022-Oct-25 Tue | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2022-Oct-24 Mon | ### | 1.985 | ### | ### | 24,722,121 | ### | 84.7 | 84.7 | 0.0 |
| 2022-Oct-21 Fri | 1.85 | 1.85 | 1.8 | 1.81 | ### | ### | ### | ||
| 2022-Oct-20 Thu | ### | ### | ### | 1.85 | ### | ### | 0.1 | ||
| 2022-Oct-19 Wed | ### | ### | 1.975 | ### | ### | ### | 0.0 | ||
| 2022-Oct-18 Tue | 1.945 | ### | 1.9025 | 2 | ### | ### | 0.1 | ||
| 2022-Oct-17 Mon | 1.89 | ### | 1.84 | ### | 77.3 | 77.3 | 0.0 | ||
| 2022-Oct-14 Fri | 1.985 | 1.985 | ### | 1.945 | 17,400,475 | 17,269,971 | ### | ### | 0.1 |
| 2022-Oct-13 Thu | ### | 1.975 | ### | 1.945 | 17,392,655 | 17,175,246 | ### | ### | 0.1 |
| 2022-Oct-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | ### | 1.975 | 1.925 | ### | ### | ### | 0.0 | ||
| 2022-Oct-10 Mon | ### | 2.025 | ### | 1.955 | 15,562,353 | 15,756,882 | 16.8 | 16.8 | ### |
| 2022-Oct-07 Fri | ### | ### | ### | ### | 16,146,642 | 0 | ### | ### | 0.0 |
| 2022-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-03 Mon | ### | ### | 1.9925 | ### | 8,995,646 | ### | ### | ### | 0.0 |
| 2022-Sep-30 Fri | ### | ### | 1.975 | ### | 14,228,857 | ### | 86.0 | 86.0 | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | 1.985 | 14,295,549 | 0 | 36.6 | 36.6 | ### |
| 2022-Sep-28 Wed | 1.86 | ### | 1.845 | 1.89 | 17,752,850 | ### | 85.0 | 85.0 | ### |
| 2022-Sep-27 Tue | ### | 1.875 | ### | 1.855 | 23,850,187 | 22,359,550 | ### | ### | 0.1 |
| 2022-Sep-26 Mon | ### | 1.925 | 1.84 | 1.845 | ### | ### | ### | ||
| 2022-Sep-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | ### | ### | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | ### | 11,996,825 | 0 | ### | ### | 0.0 |
| 2022-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-15 Thu | 2.2 | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | 2.2 | 2.24 | 2.175 | 2.22 | 12,961,249 | 28,611,957 | ### | ### | 0.2 |
| 2022-Sep-13 Tue | ### | ### | ### | ### | 7,548,557 | 0 | ### | ### | 0.0 |
| 2022-Sep-12 Mon | ### | ### | 2.29 | ### | 39.6 | 39.6 | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | 2.28 | 12,401,620 | 0 | ### | ### | 0.2 |
| 2022-Sep-08 Thu | 2.2 | 2.23 | ### | ### | 11,515,122 | ### | 25.5 | 25.5 | 0.0 |
| 2022-Sep-07 Wed | ### | ### | ### | ### | 14,879,054 | 0 | 36.7 | 36.7 | 0.0 |
| 2022-Sep-06 Tue | 2.24 | 2.26 | ### | 2.21 | 27.4 | 27.4 | 0.2 | ||
| 2022-Sep-05 Mon | 2.2 | 2.26 | 2.2 | 2.25 | 13,481,759 | 30,064,322 | ### | ### | ### |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2022-Sep-01 Thu | ### | ### | ### | ### | 15,875,348 | 0 | ### | ### | 0.0 |
| 2022-Aug-31 Wed | 2.29 | ### | 2.29 | ### | 17,788,650 | ### | ### | ### | 0.0 |
| 2022-Aug-30 Tue | ### | ### | 2.29 | ### | 15,741,874 | 18,024,445 | 30.4 | 30.4 | 0.0 |
| 2022-Aug-29 Mon | 2.41 | 2.42 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2022-Aug-26 Fri | 2.57 | 2.58 | 2.48 | 2.5 | 18.8 | 18.8 | 0.2 | ||
| 2022-Aug-25 Thu | 2.52 | 2.59 | 2.5 | 2.56 | 78.0 | 78.0 | 0.2 | ||
| 2022-Aug-24 Wed | 2.52 | 2.54 | 2.44 | 2.49 | 12,629,344 | ### | 25.7 | 25.7 | 0.2 |
| 2022-Aug-23 Tue | 2.49 | 2.54 | 2.46 | 2.47 | 9,221,084 | ### | ### | ### | ### |
| 2022-Aug-22 Mon | 2.48 | ### | 2.46 | 2.49 | 14,586,373 | ### | 77.5 | 77.5 | 0.2 |
| 2022-Aug-19 Fri | ### | ### | 2.51 | 2.53 | 15,245,346 | ### | 17.2 | 17.2 | ### |
| 2022-Aug-18 Thu | ### | ### | ### | 2.57 | 10,332,076 | 0 | 24.6 | 24.6 | ### |
| 2022-Aug-17 Wed | ### | 2.71 | 2.655 | ### | 73.5 | 73.5 | 0.0 | ||
| 2022-Aug-16 Tue | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-15 Mon | 2.77 | 2.78 | ### | 2.72 | 25.6 | 25.6 | 0.2 | ||
| 2022-Aug-12 Fri | 2.7 | 2.74 | ### | 2.72 | 75.1 | 75.1 | 0.2 | ||
| 2022-Aug-11 Thu | 2.78 | 2.785 | 2.74 | 2.76 | ### | ### | 0.2 | ||
| 2022-Aug-10 Wed | 2.75 | 2.79 | 2.73 | 2.73 | 9,277,729 | ### | ### | ### | ### |
| 2022-Aug-09 Tue | 2.77 | 2.8 | 2.76 | 2.79 | 9,803,344 | ### | ### | ### | ### |
| 2022-Aug-08 Mon | 2.74 | 2.78 | 2.7 | 2.76 | 69.3 | 69.3 | 0.2 | ||
| 2022-Aug-05 Fri | 2.72 | 2.74 | ### | 2.74 | 18,372,927 | ### | ### | ### | 0.2 |
| 2022-Aug-04 Thu | ### | ### | ### | ### | 10,931,789 | 0 | 72.7 | 72.7 | 0.0 |
| 2022-Aug-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-02 Tue | ### | ### | ### | ### | 14,479,380 | 0 | 78.6 | 78.6 | 0.0 |
| 2022-Aug-01 Mon | ### | 2.72 | 2.645 | ### | 18,904,628 | ### | ### | ### | 0.0 |
| 2022-Jul-29 Fri | 2.59 | ### | 2.57 | ### | 79.2 | 79.2 | 0.0 | ||
| 2022-Jul-28 Thu | 2.48 | 2.53 | 2.47 | 2.52 | ### | ### | ### | ||
| 2022-Jul-27 Wed | 2.42 | 2.47 | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 2022-Jul-26 Tue | 2.41 | 2.44 | ### | ### | 12,807,175 | 15,624,753 | 32.9 | 32.9 | 0.0 |
| 2022-Jul-25 Mon | ### | 2.43 | ### | 2.43 | ### | ### | ### | ||
| 2022-Jul-22 Fri | 2.42 | 2.42 | ### | ### | 17,173,447 | 20,779,870 | ### | ### | 0.0 |
| 2022-Jul-21 Thu | ### | ### | 2.27 | ### | 13,500,859 | 15,323,474 | 74.4 | 74.4 | 0.0 |
| 2022-Jul-20 Wed | ### | 2.345 | 2.285 | ### | 27.7 | 27.7 | 0.0 | ||
| 2022-Jul-19 Tue | ### | ### | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2022-Jul-18 Mon | ### | ### | 2.29 | ### | 63.0 | 63.0 | 0.0 | ||
| 2022-Jul-15 Fri | 2.27 | ### | 2.26 | ### | 11,122,589 | 12,568,525 | ### | ### | 0.0 |
| 2022-Jul-14 Thu | ### | 2.41 | ### | ### | 13,291,857 | 16,016,687 | 24.3 | 24.3 | 0.0 |
| 2022-Jul-13 Wed | ### | ### | 2.29 | ### | 16,197,625 | 18,546,280 | 24.2 | 24.2 | 0.0 |
| 2022-Jul-12 Tue | ### | ### | 2.29 | ### | 11,186,658 | 12,808,723 | ### | ### | 0.0 |
| 2022-Jul-11 Mon | 2.41 | 2.43 | ### | ### | 12,108,344 | ### | ### | ### | 0.0 |
| 2022-Jul-08 Fri | ### | ### | ### | 2.45 | ### | ### | 0.2 | ||
| 2022-Jul-07 Thu | 2.44 | 2.44 | ### | 2.4 | 11,968,070 | 14,601,045 | ### | ### | ### |
| 2022-Jul-06 Wed | ### | 2.425 | ### | 2.41 | 13,110,848 | ### | ### | ### | 0.2 |
| 2022-Jul-05 Tue | 2.49 | 2.55 | ### | 2.51 | ### | ### | ### | ||
| 2022-Jul-04 Mon | 2.45 | 2.5 | 2.41 | 2.45 | 12,916,524 | ### | 66.3 | 66.3 | 0.2 |
| 2022-Jul-01 Fri | ### | 2.47 | 2.355 | ### | ### | ### | 0.0 | ||
| 2022-Jun-30 Thu | 2.43 | 2.51 | ### | ### | 26,288,977 | ### | ### | ### | 0.0 |
| 2022-Jun-29 Wed | 2.5 | 2.55 | 2.4 | 2.4 | ### | ### | ### | ||
| 2022-Jun-28 Tue | ### | 2.74 | ### | 2.58 | 34,233,824 | ### | ### | ### | 0.2 |
| 2022-Jun-27 Mon | ### | ### | ### | ### | 1.4 | 1.4 | 0.0 | ||
| 2022-Jun-24 Fri | ### | 3.43 | 3.28 | ### | 9,817,459 | 32,937,574 | ### | ### | 0.0 |
| 2022-Jun-23 Thu | 3.44 | 3.47 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | 3.55 | 3.56 | 3.44 | 3.44 | 30.5 | 30.5 | 0.2 | ||
| 2022-Jun-21 Tue | 3.54 | 3.54 | ### | 3.44 | ### | ### | 0.2 | ||
| 2022-Jun-20 Mon | ### | ### | 3.44 | 3.46 | 11,480,021 | ### | 21.8 | 21.8 | 0.2 |
| 2022-Jun-17 Fri | 3.57 | 3.73 | 3.55 | ### | 33,766,081 | ### | 83.7 | 83.7 | 0.0 |
| 2022-Jun-16 Thu | 3.41 | ### | ### | 3.5 | 18,425,978 | 0 | 81.0 | 81.0 | 0.3 |
| 2022-Jun-15 Wed | ### | ### | 3.28 | ### | 85.8 | 85.8 | 0.0 | ||
| 2022-Jun-14 Tue | ### | ### | 3.23 | ### | 75.0 | 75.0 | 0.0 | ||
| 2022-Jun-10 Fri | 3.52 | 3.54 | 3.45 | 3.5 | 48.4 | 48.4 | 0.3 | ||
| 2022-Jun-09 Thu | ### | 3.71 | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2022-Jun-08 Wed | ### | 3.71 | ### | ### | 44.6 | 44.6 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | 5,185,774 | 0 | 46.3 | 46.3 | 0.0 |
| 2022-Jun-06 Mon | 3.74 | 3.76 | ### | 3.7 | 4,860,546 | 9,137,826 | ### | ### | 0.3 |
| 2022-Jun-03 Fri | 3.82 | 3.825 | 3.75 | 3.78 | ### | ### | 0.3 | ||
| 2022-Jun-02 Thu | ### | ### | ### | ### | 5,125,326 | 0 | ### | ### | 0.0 |
| 2022-Jun-01 Wed | 3.79 | 3.79 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2022-May-31 Tue | 3.86 | 3.86 | 3.79 | 3.84 | 38.1 | 38.1 | 0.3 | ||
| 2022-May-30 Mon | 3.74 | 3.88 | ### | 3.82 | ### | ### | 0.3 | ||
| 2022-May-27 Fri | 3.73 | 3.78 | ### | 3.73 | 70.8 | 70.8 | ### | ||
| 2022-May-26 Thu | 3.78 | 3.81 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2022-May-25 Wed | 3.76 | 3.88 | 3.75 | 3.82 | 83.5 | 83.5 | 0.3 | ||
| 2022-May-24 Tue | 3.8 | 3.82 | 3.685 | ### | 11,969,683 | ### | 24.4 | 24.4 | 0.0 |
| 2022-May-23 Mon | 3.7 | 3.745 | ### | 3.72 | 9,732,276 | 18,223,686 | ### | ### | 0.3 |
| 2022-May-20 Fri | ### | 3.72 | 3.575 | 3.72 | 14,674,245 | ### | 66.5 | 66.5 | 0.3 |
| 2022-May-19 Thu | ### | 3.51 | ### | 3.5 | 86.2 | 86.2 | 0.3 | ||
| 2022-May-18 Wed | 3.43 | 3.49 | 3.4 | 3.43 | 7,350,948 | ### | 64.6 | 64.6 | 0.2 |
| 2022-May-17 Tue | 3.49 | 3.52 | 3.41 | 3.42 | 6,037,546 | ### | ### | ### | 0.2 |
| 2022-May-16 Mon | 3.45 | 3.5 | 3.43 | 3.46 | 5,714,049 | 19,799,179 | ### | ### | 0.2 |
| 2022-May-13 Fri | ### | 3.455 | ### | 3.43 | 9,827,578 | 16,977,140 | ### | ### | 0.2 |
| 2022-May-12 Thu | 3.56 | 3.57 | 3.45 | 3.45 | ### | ### | ### | ||
| 2022-May-11 Wed | 3.51 | ### | 3.48 | 3.57 | 8,890,574 | ### | 75.5 | 75.5 | 0.3 |
| 2022-May-10 Tue | 3.75 | 3.76 | ### | ### | 8,484,671 | 15,951,181 | 47.8 | 47.8 | 0.0 |
| 2022-May-09 Mon | 3.75 | 3.76 | ### | ### | 8,484,671 | 15,951,181 | 47.8 | 47.8 | 0.0 |
| 2022-May-06 Fri | 3.84 | 3.86 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2022-May-05 Thu | ### | ### | ### | ### | 7,161,755 | 0 | ### | ### | 0.0 |
| 2022-May-04 Wed | ### | ### | 3.86 | 3.86 | 37.5 | 37.5 | 0.3 | ||
| 2022-May-03 Tue | ### | ### | 3.87 | 3.88 | 39.9 | 39.9 | 0.3 | ||
| 2022-May-02 Mon | ### | ### | ### | ### | 42.1 | 42.1 | 0.0 | ||
| 2022-Apr-29 Fri | ### | ### | 4.025 | ### | 6,467,979 | ### | 60.3 | 60.3 | 0.0 |
| 2022-Apr-28 Thu | ### | ### | ### | 4 | 7,032,071 | 0 | ### | ### | 0.3 |
| 2022-Apr-27 Wed | ### | ### | ### | ### | 9,015,253 | 0 | 32.1 | 32.1 | 0.0 |
| 2022-Apr-26 Tue | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-22 Fri | 4.2 | 4.24 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2022-Apr-21 Thu | 4.46 | 4.5 | ### | ### | 11,510,755 | ### | 19.6 | 19.6 | 0.0 |
| 2022-Apr-20 Wed | ### | ### | 4.54 | 4.56 | 31.2 | 31.2 | 0.3 | ||
| 2022-Apr-19 Tue | ### | 4.75 | ### | ### | 6,922,249 | 16,440,341 | ### | ### | 0.0 |
| 2022-Apr-14 Thu | 4.58 | 4.685 | 4.54 | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | 4.55 | 4.57 | 4.44 | 4.55 | ### | ### | 0.3 | ||
| 2022-Apr-12 Tue | 4.42 | 4.5 | ### | 4.5 | 6,155,142 | ### | 88.4 | 88.4 | ### |
| 2022-Apr-11 Mon | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-07 Thu | ### | 4.24 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Apr-06 Wed | 4.23 | 4.285 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Apr-05 Tue | ### | 4.4 | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2022-Apr-04 Mon | ### | 4.45 | ### | 4.42 | ### | ### | 0.3 | ||
| 2022-Apr-01 Fri | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | 4.4 | 4.47 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2022-Mar-30 Wed | 4.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-29 Tue | ### | 4.41 | ### | 4.41 | ### | ### | ### | ||
| 2022-Mar-28 Mon | 4.46 | 4.52 | ### | 4.43 | 7,222,380 | 16,322,578 | 45.8 | 45.8 | ### |
| 2022-Mar-25 Fri | 4.48 | 4.54 | 4.42 | 4.54 | 7,426,349 | 33,270,043 | 78.3 | 78.3 | 0.3 |
| 2022-Mar-24 Thu | 4.42 | 4.47 | ### | 4.42 | ### | ### | 0.3 | ||
| 2022-Mar-23 Wed | 4.42 | 4.455 | ### | ### | 5,697,276 | 12,690,682 | 26.9 | 26.9 | 0.0 |
| 2022-Mar-22 Tue | 4.5 | 4.53 | 4.43 | 4.45 | 6,715,488 | 30,085,386 | ### | ### | 0.3 |
| 2022-Mar-21 Mon | 4.57 | 4.58 | 4.4 | 4.41 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 4.45 | 4.55 | 4.42 | 4.47 | ### | ### | ### | ||
| 2022-Mar-17 Thu | 4.55 | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2022-Mar-16 Wed | ### | 4.48 | ### | 4.47 | 10,077,927 | 22,574,556 | 84.7 | 84.7 | ### |
| 2022-Mar-15 Tue | ### | ### | 4.28 | ### | 85.1 | 85.1 | 0.0 | ||
| 2022-Mar-14 Mon | 4.42 | 4.56 | ### | 4.48 | 79.9 | 79.9 | ### | ||
| 2022-Mar-11 Fri | 4.49 | 4.53 | 4.385 | 4.43 | 8,801,347 | ### | ### | ### | ### |
| 2022-Mar-10 Thu | ### | 4.46 | ### | 4.43 | 69.6 | 69.6 | ### | ||
| 2022-Mar-09 Wed | 4.51 | 4.545 | 4.42 | 4.5 | 12,953,144 | ### | ### | ### | ### |
| 2022-Mar-08 Tue | 4.45 | 4.51 | ### | 4.42 | 17,702,520 | 39,919,182 | ### | ### | 0.3 |
| 2022-Mar-07 Mon | ### | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-04 Fri | ### | 4.24 | ### | 4.2 | ### | ### | ### | ||
| 2022-Mar-03 Thu | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | 4.27 | ### | ### | 4.22 | 29.1 | 29.1 | ### | ||
| 2022-Mar-01 Tue | ### | 4.25 | ### | ### | 9,773,242 | ### | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | ### | 4.27 | 39.3 | 39.3 | ### | ||
| 2022-Feb-25 Fri | ### | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-24 Thu | ### | ### | ### | ### | 15,438,887 | 0 | 97.2 | 97.2 | 0.0 |
| 2022-Feb-23 Wed | ### | ### | ### | ### | 11,595,984 | 0 | ### | ### | 0.0 |
| 2022-Feb-22 Tue | 4.23 | ### | ### | ### | 9,200,423 | 0 | ### | ### | 0.0 |
| 2022-Feb-21 Mon | ### | 4.28 | ### | 4.22 | 11,240,424 | ### | 88.9 | 88.9 | ### |
| 2022-Feb-18 Fri | 4.2 | ### | ### | ### | 13,110,127 | 0 | ### | ### | 0.0 |
| 2022-Feb-17 Thu | ### | ### | ### | ### | 12,957,949 | 0 | ### | ### | 0.0 |
| 2022-Feb-16 Wed | 3.82 | ### | 3.78 | ### | 9,740,229 | ### | 94.0 | 94.0 | 0.0 |
| 2022-Feb-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-14 Mon | ### | ### | 3.86 | ### | 82.1 | 82.1 | 0.0 | ||
| 2022-Feb-11 Fri | ### | 3.71 | ### | ### | 5,555,548 | 10,305,541 | 74.8 | 74.8 | 0.0 |
| 2022-Feb-10 Thu | 3.72 | 3.81 | ### | 3.72 | 7,919,080 | 15,085,847 | 68.3 | 68.3 | 0.3 |
| 2022-Feb-09 Wed | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Feb-08 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | 3.58 | ### | 68.5 | 68.5 | 0.0 | ||
| 2022-Feb-04 Fri | 3.58 | ### | 3.56 | ### | 6,237,928 | ### | ### | ### | 0.0 |
| 2022-Feb-03 Thu | ### | ### | ### | ### | 4,224,282 | 0 | ### | ### | 0.0 |
| 2022-Feb-02 Wed | ### | ### | 3.56 | ### | 67.2 | 67.2 | 0.0 | ||
| 2022-Feb-01 Tue | 3.55 | 3.575 | 3.49 | 3.57 | 9,567,651 | 33,797,727 | 62.5 | 62.5 | 0.3 |
| 2022-Jan-31 Mon | 3.42 | 3.53 | 3.42 | 3.5 | ### | ### | 0.3 | ||
| 2022-Jan-28 Fri | 3.51 | 3.54 | ### | 3.45 | 22,471,446 | 39,774,459 | 17.9 | 17.9 | ### |
| 2022-Jan-27 Thu | ### | 3.73 | ### | 3.46 | ### | ### | 0.2 | ||
| 2022-Jan-25 Tue | ### | ### | 3.86 | ### | 9,778,682 | 18,872,856 | 44.3 | 44.3 | 0.0 |
| 2022-Jan-24 Mon | ### | ### | 4 | ### | 4,690,643 | 9,381,286 | ### | ### | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | 89.3 | 89.3 | 0.0 | ||
| 2022-Jan-20 Thu | ### | 4.25 | ### | ### | 14,303,422 | 30,394,771 | 79.1 | 79.1 | 0.0 |
| 2022-Jan-19 Wed | 3.87 | 3.885 | 3.8 | 3.81 | 6,622,146 | ### | 27.5 | 27.5 | 0.3 |
| 2022-Jan-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | ### | ### | 4,640,770 | 0 | ### | ### | 0.0 |
| 2022-Jan-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | ### | 6,893,427 | 0 | ### | ### | 0.0 |
| 2022-Jan-11 Tue | 3.78 | ### | 3.78 | 3.86 | 8,302,680 | ### | ### | ### | 0.3 |
| 2022-Jan-10 Mon | 3.79 | 3.81 | 3.76 | 3.76 | 33.2 | 33.2 | 0.3 | ||
| 2022-Jan-07 Fri | 3.81 | 3.855 | 3.78 | 3.79 | 7,096,144 | 27,089,529 | ### | ### | ### |
| 2022-Jan-06 Thu | 4 | ### | 3.86 | 3.86 | 7,858,775 | ### | ### | ### | 0.3 |
| 2022-Jan-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | 3,360,578 | 0 | 65.6 | 65.6 | 0.0 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | 2,436,478 | 0 | ### | ### | 0.0 |
| 2021-Dec-30 Thu | ### | ### | ### | ### | 2,129,258 | 0 | 30.9 | 30.9 | 0.0 |
| 2021-Dec-29 Wed | ### | ### | ### | ### | 3,598,272 | 0 | 67.8 | 67.8 | 0.0 |
| 2021-Dec-24 Fri | ### | ### | ### | ### | 12.7 | 12.7 | 0.0 | ||
| 2021-Dec-23 Thu | ### | ### | 4.055 | ### | 5,214,772 | 10,572,950 | ### | ### | 0.0 |
| 2021-Dec-22 Wed | 4 | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2021-Dec-21 Tue | ### | ### | ### | ### | 5,277,280 | 0 | ### | ### | 0.0 |
| 2021-Dec-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-17 Fri | 3.89 | 4 | 3.89 | ### | 79.4 | 79.4 | 0.0 | ||
| 2021-Dec-16 Thu | 3.81 | 3.855 | 3.77 | 3.78 | 8,647,522 | 32,968,677 | ### | ### | 0.3 |
| 2021-Dec-15 Wed | 3.86 | ### | 3.78 | 3.79 | ### | ### | ### | ||
| 2021-Dec-14 Tue | 4 | ### | ### | ### | 4,047,428 | 0 | 70.1 | 70.1 | 0.0 |
| 2021-Dec-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | 3.87 | ### | 3.87 | ### | 6,131,042 | ### | ### | ### | 0.0 |
| 2021-Dec-09 Thu | ### | ### | ### | ### | 6,180,750 | 0 | ### | ### | 0.0 |
| 2021-Dec-08 Wed | ### | ### | ### | 4 | 6,628,274 | 0 | 67.3 | 67.3 | 0.3 |
| 2021-Dec-07 Tue | ### | ### | 3.87 | 3.89 | ### | ### | 0.3 | ||
| 2021-Dec-06 Mon | 3.83 | ### | 3.83 | ### | 7,102,175 | ### | 93.5 | 93.5 | 0.0 |
| 2021-Dec-03 Fri | 3.82 | 3.82 | 3.725 | 3.77 | 34.7 | 34.7 | ### | ||
| 2021-Dec-02 Thu | ### | ### | 3.85 | 3.85 | 30.6 | 30.6 | 0.3 | ||
| 2021-Dec-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | ### | ### | ### | ### | 13,895,252 | 0 | 21.3 | 21.3 | 0.0 |
Basic Bottom of Page