End of day Prices (full format), 450 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2024-Apr-19 Fri
| 1.81
| 1.86
| 1.78
| 1.8
| 65,057
| ###
| ###
| ###
| 0.1 |
2024-Apr-18 Thu
| 1.76
| 1.845
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2024-Apr-17 Wed
| 1.645
| 1.8
| 1.645
| 1.75
|
|
| 94.7
| 94.7
| 0.1 |
2024-Apr-16 Tue
| ###
| 1.675
| ###
| 1.655
| 124,779
| ###
| ###
| ###
| 0.1 |
2024-Apr-15 Mon
| 1.7
| 1.71
| ###
| ###
| 181,774
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 1.725
| 1.655
| 1.725
| 93,586
| ###
| 83.4
| 83.4
| ### |
2024-Apr-11 Thu
| 1.74
| 1.74
| ###
| 1.725
| 49,545
| ###
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 1.73
| ###
| 1.73
| 47,652
| ###
| 89.4
| 89.4
| ### |
2024-Apr-09 Tue
| 1.7
| ###
| 1.655
| 1.7
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| ###
| 1.72
| 1.675
| 1.72
| 107,520
| ###
| 70.7
| 70.7
| 0.1 |
2024-Apr-05 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| ###
| 1.74
| 1.655
| 1.725
| 63,848
| 108,381
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| 1.7
| ###
| 1.7
| 115,671
| 98,320
| ###
| ###
| ### |
2024-Apr-02 Tue
| 1.7
| 1.7
| ###
| 1.675
|
|
| 24.9
| 24.9
| ### |
2024-Mar-28 Thu
| ###
| 1.71
| ###
| ###
| 186,720
| 159,645
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 1.72
| ###
| 1.685
| 1.685
| 7,143
| ###
| 16.8
| 16.8
| ### |
2024-Mar-26 Tue
| 1.74
| 1.74
| ###
| ###
| 160,288
| 139,450
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 1.75
| 1.755
| ###
| 1.73
| 186,282
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| 1.75
| 1.75
| 1.6825
| 1.75
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 1.725
| 1.78
| ###
| ###
| 128,028
| 113,944
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 1.78
| 1.78
| 1.72
| ###
| 112,789
| 197,380
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2024-Mar-18 Mon
| ###
| 1.8
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.84
| ###
| 1.84
| ###
| 181,929
| 167,374
| 87.5
| 87.5
| 0.0 |
2024-Mar-13 Wed
| 1.83
| 1.88
| 1.785
| 1.84
|
|
| 72.2
| 72.2
| ### |
2024-Mar-12 Tue
| ###
| 1.875
| ###
| 1.83
| 180,844
| 169,541
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.73
| 1.78
| ###
| 1.7
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 1.71
| 1.79
| ###
| 1.73
| 212,185
| ###
| 77.0
| 77.0
| ### |
2024-Mar-07 Thu
| ###
| 1.72
| ###
| 1.71
| 541,451
| 465,647
| 92.5
| 92.5
| 0.1 |
2024-Mar-06 Wed
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 1.56
| ###
| 137,549
| 107,288
| 76.0
| 76.0
| 0.0 |
2024-Mar-04 Mon
| 1.77
| 1.77
| ###
| ###
| 105,278
| 93,171
| 3.4
| 3.4
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 1.73
|
|
| 90.1
| 90.1
| ### |
2024-Feb-29 Thu
| 1.7
| 1.75
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-Feb-28 Wed
| ###
| 1.72
| 1.57
| 1.655
|
|
| 73.0
| 73.0
| 0.1 |
2024-Feb-27 Tue
| 1.55
| ###
| 1.545
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2024-Feb-26 Mon
| 1.55
| 1.56
| ###
| 1.55
| 756,650
| 590,187
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 1.455
| 1.55
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.88
| ###
| 1.645
| 1.655
|
|
| 1.8
| 1.8
| 0.1 |
2024-Feb-20 Tue
| 1.86
| 1.86
| 1.79
| 1.79
| 44,047
| 80,385
| 12.2
| 12.2
| 0.1 |
2024-Feb-19 Mon
| 1.76
| 1.88
| 1.76
| 1.87
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.84
| ###
| 1.76
| 1.76
| 126,021
| ###
| 7.8
| 7.8
| 0.1 |
2024-Feb-15 Thu
| ###
| ###
| 1.81
| 1.85
|
|
| 17.3
| 17.3
| 0.1 |
2024-Feb-14 Wed
| 1.85
| ###
| 1.775
| 1.84
| 91,640
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| ###
| ###
| 1.89
| ###
| 32,379
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 1.945
| 1.82
| ###
| 76,085
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.82
| 1.925
| 1.8
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2024-Feb-07 Wed
| 1.88
| 1.88
| 1.82
| 1.825
|
|
| 14.8
| 14.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| 1.88
| 90,822
| 0
| ###
| ###
| 0.1 |
2024-Feb-05 Mon
| ###
| ###
| 1.83
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 69,527
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 1.975
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2024-Jan-25 Thu
| ###
| 2.22
| ###
| ###
| 138,885
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 21,828
| 0
| 82.5
| 82.5
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 2
| ###
| 2
| ###
| 735,840
| 735,840
| 93.4
| 93.4
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 28,741
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Jan-15 Mon
| ###
| 2.28
| ###
| 2.23
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Jan-11 Thu
| 1.845
| ###
| 1.845
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2024-Jan-10 Wed
| 1.83
| 1.89
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1.875
| 1.875
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 1.88
| 1.88
| ###
| 1.84
| 26,375
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| 1.86
| 1.88
| 1.825
| 1.88
|
|
| 80.8
| 80.8
| 0.1 |
2024-Jan-04 Thu
| 1.855
| 1.885
| 1.78
| 1.85
| 33,544
| ###
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 1.86
| 1.89
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 1.87
| 1.89
|
|
| 20.4
| 20.4
| ### |
2023-Dec-29 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 1.86
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-27 Wed
| 1.85
| 1.945
| ###
| ###
| 59,880
| ###
| 84.4
| 84.4
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 1.845
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Dec-21 Thu
| 1.775
| 1.945
| 1.76
| 1.945
|
|
| ###
| ###
| 0.1 |
2023-Dec-20 Wed
| 1.71
| 1.79
| ###
| 1.775
| 94,022
| 84,149
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| 1.625
| ###
| 1,008,946
| ###
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 37,980
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 1.625
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 1.585
| ###
| 123,554
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 1.57
| ###
| 1.53
| 1.59
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 1.5425
| 1.56
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-Dec-07 Thu
| ###
| 1.7
| ###
| 1.7
| 370,348
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2023-Dec-05 Tue
| ###
| 1.685
| 1.625
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Dec-04 Mon
| ###
| 1.7325
| ###
| ###
| 93,285
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 1.7
| 1.7
| ###
| 1.675
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 1.7
| 1.7
| 1.675
| 1.7
| 43,529
| 73,455
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 1.7
| 1.7
| ###
| 1.7
| 48,678
| 41,376
| ###
| ###
| ### |
2023-Nov-28 Tue
| 1.7
| ###
| ###
| 1.7
| 27,744
| 0
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| ###
| 1.74
| 1.685
| 1.74
| 80,273
| ###
| 89.2
| 89.2
| 0.1 |
2023-Nov-24 Fri
| 1.76
| 1.76
| 1.675
| 1.7
| 48,983
| 84,128
| ###
| ###
| ### |
2023-Nov-23 Thu
| 1.75
| 1.76
| 1.685
| 1.76
|
|
| 77.8
| 77.8
| 0.1 |
2023-Nov-22 Wed
| 1.77
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 1.74
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 1.775
| 1.79
| 1.725
| 1.775
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 1.8
| 1.8
| 1.7
| 1.79
|
|
| ###
| ###
| 0.1 |
2023-Nov-16 Thu
| 1.8
| 1.8
| 1.72
| 1.8
|
|
| 73.1
| 73.1
| 0.1 |
2023-Nov-15 Wed
| 1.78
| 1.8
| 1.73
| 1.8
| 120,179
| ###
| 75.1
| 75.1
| 0.1 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 1.76
|
|
| 86.0
| 86.0
| 0.1 |
2023-Nov-13 Mon
| 1.82
| 1.82
| ###
| 1.74
|
|
| 12.2
| 12.2
| 0.1 |
2023-Nov-10 Fri
| 1.85
| 1.945
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 1.845
| ###
| 1.82
| 1.85
| 581,641
| ###
| 72.6
| 72.6
| 0.1 |
2023-Nov-08 Wed
| 1.8
| 1.85
| 1.775
| 1.81
|
|
| 69.9
| 69.9
| ### |
2023-Nov-07 Tue
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Nov-06 Mon
| 1.8
| ###
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Nov-02 Thu
| 1.625
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 41,878
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 1.675
| ###
| 1.655
| 81,873
| ###
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 431,385
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| 1.7
| ###
| ###
| 83,876
| ###
| 83.0
| 83.0
| 0.0 |
2023-Oct-25 Wed
| 1.675
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 1.685
|
|
| 88.3
| 88.3
| ### |
2023-Oct-19 Thu
| 1.56
| ###
| 1.54
| ###
| 277,277
| ###
| 93.7
| 93.7
| 0.0 |
2023-Oct-18 Wed
| ###
| 1.625
| 1.57
| 1.575
|
|
| 16.5
| 16.5
| 0.1 |
2023-Oct-17 Tue
| ###
| 1.7125
| ###
| ###
| 249,087
| 213,280
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 1.84
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 1.925
| 1.925
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 131,745
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 1.88
| ###
| 46,449
| ###
| 69.3
| 69.3
| 0.0 |
2023-Oct-10 Tue
| 1.88
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 1.885
| ###
| 1.885
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Oct-06 Fri
| ###
| 1.955
| 1.88
| 1.88
| 21,981
| 42,148
| 14.4
| 14.4
| 0.1 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 104,773
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 2
| ###
| 1.975
| ###
| 68,950
| 68,088
| 86.1
| 86.1
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| 2
| 219,821
| 0
| 77.5
| 77.5
| 0.1 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 117,274
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 18,749
| 0
| 26.3
| 26.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 115,679
| 0
| 84.2
| 84.2
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 123,370
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 264,857
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 1.88
| ###
| 131,153
| 123,283
| 26.4
| 26.4
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 1.89
| 1.89
| 113,187
| ###
| ###
| ###
| ### |
2023-Sep-11 Mon
| 1.945
| 1.945
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| 1.955
| 1.88
| ###
| 113,253
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 2
| 1.85
| 1.885
| 416,353
| 801,479
| ###
| ###
| 0.1 |
2023-Sep-06 Wed
| 2
| ###
| ###
| 2
|
|
| 72.6
| 72.6
| 0.1 |
2023-Sep-05 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2023-Sep-04 Mon
| ###
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 1.985
| 323,346
| 0
| ###
| ###
| ### |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 200,523
| 0
| 17.0
| 17.0
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 2
| 2
| 44,881
| 44,881
| ###
| ###
| 0.1 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 97,441
| 0
| 42.3
| 42.3
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 2
| ###
| 173,745
| 173,745
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 358,356
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 401,671
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2023-Aug-14 Mon
| ###
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 2.78
| 2.78
| ###
| ###
| 107,221
| ###
| 10.3
| 10.3
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 2.72
| 266,174
| 0
| 84.1
| 84.1
| 0.2 |
2023-Aug-08 Tue
| ###
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Aug-07 Mon
| ###
| 2.7
| ###
| ###
| 166,643
| ###
| 29.2
| 29.2
| 0.0 |
2023-Aug-04 Fri
| 2.7
| 2.7
| ###
| ###
| 84,073
| ###
| 29.8
| 29.8
| 0.0 |
2023-Aug-03 Thu
| ###
| 2.73
| 2.54
| ###
| 378,452
| 997,221
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 2.24
| ###
| 2.23
| ###
| 292,652
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 2.25
| ###
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 54,243
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 2.26
| 2.28
| 51,249
| ###
| ###
| ###
| 0.2 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 53,370
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 2.2
| ###
| 145,286
| ###
| 83.2
| 83.2
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| 2.43
| ###
| ###
| 394,781
| 479,658
| 22.6
| 22.6
| 0.0 |
2023-Jul-17 Mon
| 2.29
| ###
| 2.28
| 2.28
| 130,087
| ###
| 36.0
| 36.0
| 0.2 |
2023-Jul-14 Fri
| 2.28
| 2.28
| 2.24
| 2.27
| 61,540
| 139,080
| ###
| ###
| 0.2 |
2023-Jul-13 Thu
| 2.27
| 2.27
| 2.2
| 2.21
|
|
| 14.7
| 14.7
| 0.2 |
2023-Jul-12 Wed
| 2.23
| 2.28
| 2.2
| 2.23
|
|
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 2.21
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| 2.24
| ###
| 2.24
| 26,572
| ###
| 91.9
| 91.9
| ### |
2023-Jul-07 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| 82.9
| 82.9
| 0.2 |
2023-Jul-06 Thu
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 2.28
| ###
| 2.28
| 169,020
| 192,682
| ###
| ###
| 0.2 |
2023-Jul-04 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2023-Jun-30 Fri
| 2.22
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Jun-29 Thu
| 2.2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Jun-28 Wed
| ###
| 2.21
| ###
| 2.21
| 186,824
| 206,440
| ###
| ###
| 0.2 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Jun-26 Mon
| ###
| 2.2
| ###
| 2.2
| 120,029
| ###
| 80.6
| 80.6
| 0.2 |
2023-Jun-23 Fri
| ###
| 2.22
| ###
| 2.21
| 108,656
| ###
| ###
| ###
| 0.2 |
2023-Jun-22 Thu
| ###
| 2.2
| ###
| ###
| 532,759
| ###
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 2.245
| 1.945
| 2.22
|
|
| 95.8
| 95.8
| 0.2 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,400,424
| 0
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 809,246
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 1.75
| ###
| 1.75
| ###
| 539,473
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 1.78
| ###
| 1.75
| 1.78
| 135,421
| ###
| ###
| ###
| 0.1 |
2023-Jun-14 Wed
| 1.76
| 1.78
| 1.74
| 1.78
| 18,953
| 33,357
| 81.2
| 81.2
| 0.1 |
2023-Jun-13 Tue
| 1.7525
| 1.8
| 1.745
| 1.79
| 92,577
| ###
| 84.4
| 84.4
| 0.1 |
2023-Jun-09 Fri
| 1.78
| 1.78
| ###
| 1.76
| 62,784
| 55,877
| 25.7
| 25.7
| 0.1 |
2023-Jun-08 Thu
| 1.785
| 1.785
| 1.74
| 1.78
|
|
| 42.1
| 42.1
| 0.1 |
2023-Jun-07 Wed
| 1.75
| 1.79
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Jun-06 Tue
| 1.76
| 1.79
| 1.725
| 1.79
| 40,028
| 70,349
| ###
| ###
| 0.1 |
2023-Jun-05 Mon
| 1.78
| 1.8
| 1.73
| 1.75
|
|
| 27.5
| 27.5
| 0.1 |
2023-Jun-02 Fri
| 1.73
| 1.82
| 1.73
| 1.79
| 116,924
| 207,540
| 85.3
| 85.3
| 0.1 |
2023-Jun-01 Thu
| 1.71
| 1.74
| ###
| 1.72
| 113,778
| 98,986
| 71.6
| 71.6
| 0.1 |
2023-May-31 Wed
| 1.73
| 1.74
| ###
| 1.73
| 302,085
| ###
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| ###
| 1.75
| 1.625
| ###
| 238,343
| ###
| 94.8
| 94.8
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 1.74
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 1.785
| 1.785
| 1.725
| 1.74
| 84,182
| ###
| 21.6
| 21.6
| 0.1 |
2023-May-24 Wed
| 1.72
| ###
| 1.7
| 1.785
| 100,650
| 85,552
| 92.6
| 92.6
| 0.1 |
2023-May-23 Tue
| 1.8
| 1.8
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-May-22 Mon
| 1.845
| 1.845
| 1.7875
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-May-19 Fri
| ###
| 1.88
| 1.81
| 1.86
|
|
| 84.2
| 84.2
| 0.1 |
2023-May-18 Thu
| ###
| 1.84
| ###
| ###
| 94,471
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 1.75
| 1.78
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| 1.78
| 1.7425
| 1.75
| 120,640
| 212,477
| ###
| ###
| 0.1 |
2023-May-15 Mon
| 1.8
| 1.8
| ###
| 1.76
| 48,623
| ###
| 24.9
| 24.9
| 0.1 |
2023-May-12 Fri
| 1.775
| 1.82
| 1.7475
| 1.785
|
|
| ###
| ###
| 0.1 |
2023-May-11 Thu
| 1.73
| 1.7725
| 1.7
| 1.77
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 1.76
| 1.76
| ###
| 1.73
|
|
| 21.8
| 21.8
| ### |
2023-May-09 Tue
| 1.74
| 1.77
| ###
| 1.77
|
|
| 85.2
| 85.2
| ### |
2023-May-08 Mon
| ###
| 1.73
| ###
| 1.73
|
|
| 93.2
| 93.2
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 57,726
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 812,685
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 71,375
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 1.73
| 1.745
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2023-Apr-28 Fri
| ###
| 1.745
| ###
| 1.73
|
|
| 82.1
| 82.1
| ### |
2023-Apr-27 Thu
| 1.71
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 1.77
| ###
| ###
| ###
| 192,827
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 1.78
| 1.84
| ###
| 1.755
|
|
| ###
| ###
| 0.1 |
2023-Apr-21 Fri
| 1.71
| ###
| ###
| 1.775
| 222,323
| 0
| 90.9
| 90.9
| ### |
2023-Apr-20 Thu
| 1.71
| ###
| 1.685
| ###
| 123,723
| ###
| 29.4
| 29.4
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 1.71
|
|
| 23.9
| 23.9
| 0.1 |
2023-Apr-18 Tue
| ###
| 1.79
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Apr-17 Mon
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 1.525
| 1.58
| ###
| 1.55
|
|
| 75.2
| 75.2
| ### |
2023-Apr-13 Thu
| 1.52
| 1.525
| 1.455
| 1.51
|
|
| ###
| ###
| 0.1 |
2023-Apr-12 Wed
| 1.525
| 1.53
| 1.4925
| 1.52
|
|
| ###
| ###
| 0.1 |
2023-Apr-11 Tue
| 1.545
| 1.575
| 1.525
| ###
| 239,185
| ###
| 29.3
| 29.3
| 0.0 |
2023-Apr-06 Thu
| 1.45
| 1.53
| 1.4425
| 1.53
|
|
| 92.2
| 92.2
| ### |
2023-Apr-05 Wed
| 1.355
| ###
| ###
| 1.45
| 566,083
| 0
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| 1.4
| 1,104,778
| 0
| 90.2
| 90.2
| ### |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 325,221
| 0
| 20.0
| 20.0
| 0.0 |
2023-Mar-31 Fri
| 1.27
| 1.355
| 1.26
| ###
| 449,652
| ###
| 92.0
| 92.0
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 1.125
| 1.24
| 1,532,250
| ###
| ###
| ###
| 0.1 |
2023-Mar-29 Wed
| 1.155
| ###
| ###
| 1.145
| 6,094,222
| 0
| 28.0
| 28.0
| ### |
2023-Mar-28 Tue
| 1.2
| 1.2
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2023-Mar-27 Mon
| ###
| 1.2
| ###
| ###
| 445,183
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 187,158
| 0
| 7.9
| 7.9
| 0.0 |
2023-Mar-23 Thu
| ###
| 1.185
| 1.145
| ###
| 231,220
| 269,371
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 186,746
| 0
| 89.1
| 89.1
| 0.0 |
2023-Mar-21 Tue
| 1.2
| 1.2
| 1.125
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2023-Mar-20 Mon
| ###
| 1.155
| ###
| ###
| 261,723
| 151,145
| 93.3
| 93.3
| 0.0 |
2023-Mar-17 Fri
| 1.225
| 1.225
| ###
| ###
| 2,617,722
| 1,603,354
| 2.4
| 2.4
| 0.0 |
2023-Mar-16 Thu
| ###
| 1.2
| ###
| 1.2
| 2,449,577
| 1,469,746
| ###
| ###
| 0.1 |
2023-Mar-15 Wed
| ###
| 1.21
| ###
| ###
| 235,351
| 142,387
| 78.1
| 78.1
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 1.185
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 1.2
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Mar-08 Wed
| 1.27
| 1.27
| ###
| 1.2
| 238,056
| ###
| ###
| ###
| 0.1 |
2023-Mar-07 Tue
| 1.27
| 1.28
| 1.25
| 1.255
| 186,479
| ###
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| 19.8
| 19.8
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 2,499,643
| 0
| 22.3
| 22.3
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 1.29
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 1.275
| 1.29
| 422,288
| ###
| ###
| ###
| 0.1 |
2023-Feb-28 Tue
| ###
| ###
| 1.2925
| ###
| 712,326
| 460,340
| 8.5
| 8.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 503,455
| 0
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 1.51
| 1.53
|
|
| 0.3
| 0.3
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 27,159
| 0
| 36.4
| 36.4
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 179,625
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 82,947
| 0
| 28.4
| 28.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 2.2
| 2.2
| ###
| ###
| 168,345
| 185,179
| 25.5
| 25.5
| 0.0 |
2023-Feb-09 Thu
| 2.26
| 2.27
| ###
| 2.2
|
|
| 18.9
| 18.9
| 0.2 |
2023-Feb-08 Wed
| 2.24
| 2.29
| ###
| 2.29
|
|
| 85.9
| 85.9
| ### |
2023-Feb-07 Tue
| ###
| 2.25
| ###
| 2.23
|
|
| 87.9
| 87.9
| ### |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 223,620
| 0
| 88.6
| 88.6
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 2
| 136,527
| 0
| ###
| ###
| 0.1 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 73,646
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 59,240
| 0
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| 1.925
| 450,453
| 0
| ###
| ###
| 0.1 |
2023-Jan-30 Mon
| ###
| ###
| 2
| 2
| 637,624
| 637,624
| ###
| ###
| 0.1 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 443,026
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2023-Jan-19 Thu
| 1.86
| 1.8825
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 1.88
| ###
| ###
| 1.8825
| 262,950
| 0
| ###
| ###
| 0.1 |
2023-Jan-17 Tue
| ###
| ###
| 1.85
| 1.85
| 35,179
| 32,540
| 8.7
| 8.7
| 0.1 |
2023-Jan-16 Mon
| 1.855
| ###
| 1.845
| ###
| 572,859
| ###
| 87.9
| 87.9
| 0.0 |
2023-Jan-13 Fri
| 1.845
| ###
| 1.8
| 1.855
| 144,657
| ###
| ###
| ###
| 0.1 |
2023-Jan-12 Thu
| 1.85
| 1.855
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-11 Wed
| ###
| 1.845
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| ###
| 1.84
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-09 Mon
| ###
| 1.75
| ###
| 1.75
| 58,972
| ###
| ###
| ###
| 0.1 |
2023-Jan-06 Fri
| ###
| ###
| 1.625
| 1.645
|
|
| ###
| ###
| 0.1 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 91,628
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2022-Dec-30 Fri
| 1.48
| 1.545
| 1.48
| 1.525
|
|
| 83.9
| 83.9
| 0.1 |
2022-Dec-29 Thu
| ###
| 1.49
| ###
| 1.47
| 34,289
| 25,545
| 87.9
| 87.9
| ### |
2022-Dec-28 Wed
| 1.46
| 1.48
| ###
| 1.445
| 15,841
| 11,722
| 32.5
| 32.5
| ### |
2022-Dec-23 Fri
| 1.525
| 1.525
| 1.43
| 1.48
|
|
| 13.1
| 13.1
| 0.1 |
2022-Dec-22 Thu
| 1.5
| ###
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Dec-21 Wed
| 1.5
| 1.5
| 1.43
| 1.5
| 73,754
| 108,049
| 62.2
| 62.2
| 0.1 |
2022-Dec-20 Tue
| ###
| 1.52
| ###
| 1.52
| 169,945
| 129,158
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| ###
| ###
| 1.525
| 1.58
| 270,627
| 206,353
| 10.2
| 10.2
| 0.1 |
2022-Dec-16 Fri
| 1.545
| ###
| 1.545
| ###
| 375,151
| ###
| 95.3
| 95.3
| 0.0 |
2022-Dec-15 Thu
| 1.5
| 1.55
| 1.475
| 1.54
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 1.55
| 1.55
| ###
| 1.55
| 121,850
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 1.5
| 1.54
| 1.48
| 1.54
| 32,221
| 48,653
| ###
| ###
| ### |
2022-Dec-12 Mon
| 1.44
| 1.47
| 1.4
| 1.47
|
|
| 88.8
| 88.8
| ### |
2022-Dec-09 Fri
| ###
| ###
| 1.44
| 1.445
|
|
| 9.1
| 9.1
| ### |
2022-Dec-08 Thu
| ###
| ###
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Dec-07 Wed
| 1.7
| 1.7
| 1.555
| 1.57
| 62,581
| 101,850
| 3.4
| 3.4
| 0.1 |
2022-Dec-06 Tue
| 1.585
| ###
| 1.55
| ###
| 22,548
| 17,474
| 96.2
| 96.2
| 0.0 |
2022-Dec-05 Mon
| 1.7
| 1.7
| 1.58
| ###
| 85,153
| 139,650
| 8.4
| 8.4
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 1.59
| 1.645
|
|
| ###
| ###
| 0.1 |
2022-Nov-30 Wed
| 1.56
| 1.675
| 1.54
| 1.675
| 244,442
| 392,940
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 42,687
| 0
| 93.3
| 93.3
| 0.0 |
2022-Nov-25 Fri
| 1.56
| ###
| 1.525
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2022-Nov-24 Thu
| ###
| 1.625
| 1.545
| 1.59
| 35,089
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| 1.555
| ###
| 1.53
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2022-Nov-22 Tue
| 1.54
| 1.57
| 1.5325
| 1.55
|
|
| 77.0
| 77.0
| ### |
2022-Nov-21 Mon
| 1.555
| 1.57
| 1.54
| 1.55
|
|
| 45.7
| 45.7
| ### |
2022-Nov-18 Fri
| 1.59
| ###
| 1.5425
| ###
| 125,329
| 96,659
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 1.58
| ###
| 334,387
| ###
| 84.4
| 84.4
| 0.0 |
2022-Nov-15 Tue
| 1.55
| ###
| 1.54
| ###
| 229,848
| 176,982
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| 1.52
| 1.625
| 1.5
| 1.59
|
|
| 91.2
| 91.2
| ### |
2022-Nov-10 Thu
| 1.5
| 1.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 1.52
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Nov-08 Tue
| 1.51
| ###
| 1.485
| 1.5
|
|
| 32.9
| 32.9
| 0.1 |
2022-Nov-07 Mon
| 1.51
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Nov-04 Fri
| 1.5
| 1.52
| ###
| ###
| 32,241
| ###
| 63.9
| 63.9
| 0.0 |
2022-Nov-03 Thu
| 1.5
| 1.53
| 1.485
| 1.5
| 23,123
| 34,857
| 69.6
| 69.6
| 0.1 |
2022-Nov-02 Wed
| ###
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2022-Nov-01 Tue
| 1.48
| ###
| 1.455
| ###
| 30,756
| 22,374
| 88.3
| 88.3
| 0.0 |
2022-Oct-31 Mon
| 1.4
| 1.5
| 1.4
| 1.5
|
|
| 96.6
| 96.6
| 0.1 |
2022-Oct-28 Fri
| 1.42
| 1.4525
| ###
| ###
| 117,458
| ###
| 80.7
| 80.7
| 0.0 |
2022-Oct-27 Thu
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2022-Oct-26 Wed
| 1.47
| 1.475
| 1.42
| 1.425
|
|
| 18.2
| 18.2
| ### |
2022-Oct-25 Tue
| 1.46
| ###
| 1.44
| 1.47
| 968,572
| 697,371
| ###
| ###
| ### |
2022-Oct-24 Mon
| 1.4425
| 1.47
| 1.4425
| 1.455
| 16,126
| 23,483
| 77.4
| 77.4
| ### |
2022-Oct-21 Fri
| 1.44
| 1.485
| 1.44
| 1.44
| 9,376
| ###
| 72.1
| 72.1
| 0.1 |
2022-Oct-20 Thu
| 1.54
| 1.54
| 1.41
| 1.43
|
|
| 5.7
| 5.7
| 0.1 |
2022-Oct-19 Wed
| 1.47
| ###
| 1.44
| ###
| 80,384
| 57,876
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 1.485
| ###
| 1.48
| 123,671
| 91,825
| ###
| ###
| 0.1 |
2022-Oct-17 Mon
| ###
| 1.4
| ###
| ###
| 20,242
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 1.41
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 1.275
| ###
| 66,852
| ###
| 37.7
| 37.7
| 0.0 |
2022-Oct-12 Wed
| ###
| 1.345
| ###
| 1.27
| 73,581
| 49,483
| 10.0
| 10.0
| ### |
2022-Oct-11 Tue
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 1.255
| 1.28
| 28,523
| ###
| 8.9
| 8.9
| ### |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 1.245
| 1.29
| 118,340
| ###
| ###
| ###
| 0.1 |
2022-Oct-05 Wed
| 1.29
| 1.345
| ###
| ###
| 178,747
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 1.25
| 1.28
| 1.245
| 1.28
|
|
| 70.9
| 70.9
| ### |
2022-Oct-03 Mon
| 1.25
| 1.25
| 1.2
| 1.21
| 100,954
| ###
| 22.5
| 22.5
| ### |
2022-Sep-30 Fri
| 1.275
| 1.2825
| ###
| 1.25
| 89,325
| 57,279
| 21.9
| 21.9
| ### |
2022-Sep-29 Thu
| 1.24
| 1.325
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 1.22
| 1.2775
| 1.22
| 1.25
| 193,888
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| 1.24
| 1.275
| 1.22
| 1.22
|
|
| 25.2
| 25.2
| 0.1 |
2022-Sep-26 Mon
| 1.275
| 1.275
| 1.225
| 1.245
| 214,122
| 267,652
| ###
| ###
| 0.1 |
2022-Sep-23 Fri
| 1.375
| 1.375
| 1.25
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Sep-21 Wed
| 1.345
| 1.375
| ###
| ###
| 220,120
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| 1.355
|
|
| 40.2
| 40.2
| ### |
2022-Sep-19 Mon
| 1.49
| 1.49
| 1.325
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2022-Sep-16 Fri
| 1.45
| 1.545
| 1.355
| 1.47
| 5,010,849
| ###
| 83.8
| 83.8
| ### |
2022-Sep-15 Thu
| 1.52
| 1.525
| 1.455
| ###
| 254,641
| ###
| 25.0
| 25.0
| 0.0 |
2022-Sep-14 Wed
| 1.4
| 1.545
| ###
| 1.49
| 436,155
| 336,929
| 91.8
| 91.8
| ### |
2022-Sep-13 Tue
| ###
| 1.475
| ###
| 1.45
| 705,058
| 519,980
| 94.2
| 94.2
| ### |
2022-Sep-12 Mon
| ###
| 1.46
| ###
| 1.425
| 312,689
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| 1.46
| ###
| 1.41
| 300,650
| 219,474
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 1.46
| ###
| 1.3425
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2022-Sep-05 Mon
| 1.4
| 1.45
| ###
| ###
| 308,446
| 223,623
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 1.445
| 1.445
| 101,045
| ###
| 32.0
| 32.0
| ### |
2022-Sep-01 Thu
| 1.5
| ###
| ###
| 1.45
|
|
| 21.5
| 21.5
| ### |
2022-Aug-31 Wed
| 1.52
| 1.54
| 1.49
| 1.5
| 378,656
| ###
| 22.3
| 22.3
| 0.1 |
2022-Aug-30 Tue
| 1.52
| 1.555
| 1.49
| ###
| 86,656
| ###
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 1.575
| 1.575
| 1.49
| 1.52
|
|
| 17.8
| 17.8
| 0.1 |
2022-Aug-26 Fri
| ###
| ###
| 1.545
| 1.575
|
|
| ###
| ###
| 0.1 |
2022-Aug-25 Thu
| ###
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 1.645
| 1.675
| 1.51
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2022-Aug-23 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 103,140
| 0
| 24.4
| 24.4
| 0.0 |
2022-Aug-19 Fri
| 1.82
| 1.825
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2022-Aug-18 Thu
| 1.83
| 1.83
| 1.71
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Aug-17 Wed
| ###
| 1.88
| 1.79
| ###
| 175,484
| ###
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 1.825
| 1.79
| ###
| 76,758
| 138,740
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 1.785
| ###
| 97,775
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 1.88
| 1.755
| 1.88
| 77,440
| 140,747
| ###
| ###
| 0.1 |
2022-Aug-11 Thu
| 1.77
| 1.8
| 1.755
| 1.785
| 86,620
| ###
| ###
| ###
| 0.1 |
2022-Aug-10 Wed
| ###
| ###
| 1.74
| 1.74
| 882,625
| 767,883
| ###
| ###
| 0.1 |
2022-Aug-09 Tue
| ###
| ###
| 1.82
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 1.79
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2022-Aug-04 Thu
| 1.8
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 1.78
| 1.78
| 129,875
| 115,588
| 3.4
| 3.4
| 0.1 |
2022-Aug-02 Tue
| ###
| ###
| 1.725
| 1.87
| 229,142
| ###
| 27.6
| 27.6
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 873,353
| 0
| 3.9
| 3.9
| 0.0 |
2022-Jul-29 Fri
| 1.75
| ###
| 1.75
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 1.77
| ###
| 1.77
| 1,167,026
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| 1.555
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 1.55
| 1.58
| 1.55
| 1.555
| 42,582
| 66,640
| 70.6
| 70.6
| ### |
2022-Jul-25 Mon
| 1.52
| 1.58
| 1.49
| 1.58
|
|
| ###
| ###
| 0.1 |
2022-Jul-22 Fri
| 1.5
| ###
| 1.49
| 1.49
|
|
| 31.5
| 31.5
| ### |
2022-Jul-21 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| 2.5
| 2.5
| 0.1 |
2022-Jul-20 Wed
| 1.55
| 1.72
| 1.55
| 1.585
| 205,279
| ###
| 79.3
| 79.3
| ### |
2022-Jul-19 Tue
| ###
| ###
| 1.56
| 1.57
| 125,843
| 98,157
| ###
| ###
| 0.1 |
2022-Jul-18 Mon
| 1.55
| ###
| 1.55
| 1.56
| 138,656
| 107,458
| 68.7
| 68.7
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| 1.55
|
|
| 76.4
| 76.4
| ### |
2022-Jul-14 Thu
| 1.5
| 1.55
| 1.475
| 1.55
| 76,350
| 115,479
| ###
| ###
| ### |
2022-Jul-13 Wed
| 1.45
| 1.555
| ###
| ###
| 79,573
| ###
| 94.9
| 94.9
| 0.0 |
2022-Jul-12 Tue
| 1.55
| 1.55
| 1.425
| 1.445
| 147,623
| 219,589
| 9.5
| 9.5
| ### |
2022-Jul-11 Mon
| 1.77
| 1.77
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
|