eg: Prices for BHP
Currently Thu 24-Apr-25 04:51:36 PM 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 | ||
|
(FWD) FLEETWOOD LIMITED Daily Prices...
TOC Company Info for FWD Limits 
| Listing Code | FWD |
| Listing Name | FLEETWOOD LIMITED |
| GICS Sector | Consumer Durables & Apparel |
| ISIN Name | FLEETWOOD CORP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000FWD0 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for FWD .. Wednesday 24th April 2024
FWD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FWD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 1.445 | 1.48 | 1.445 | 1.48 | 9,877 | 14,445 | 85.2 | 85.2 | 0.1 |
| 2024-Apr-23 Tue | 1.44 | 1.48 | 1.44 | 1.48 | ### | ### | 0.1 | ||
| 2024-Apr-22 Mon | 1.445 | 1.46 | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2024-Apr-19 Fri | ### | 1.44 | 1.43 | 1.44 | 30,582 | 43,885 | 77.1 | 77.1 | 0.1 |
| 2024-Apr-18 Thu | 1.45 | 1.46 | ### | ### | 53,126 | 38,781 | 24.8 | 24.8 | 0.0 |
| 2024-Apr-17 Wed | ### | 1.45 | ### | 1.44 | 108,052 | ### | ### | ### | 0.1 |
| 2024-Apr-16 Tue | 1.425 | 1.425 | ### | 1.425 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 1.445 | 1.445 | 1.425 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 1.45 | 1.455 | 1.44 | 1.455 | 66.3 | 66.3 | ### | ||
| 2024-Apr-11 Thu | 1.45 | 1.45 | 1.445 | 1.45 | 132,522 | 191,825 | 59.9 | 59.9 | ### |
| 2024-Apr-10 Wed | 1.45 | 1.455 | 1.44 | 1.45 | 64.7 | 64.7 | ### | ||
| 2024-Apr-09 Tue | 1.46 | 1.46 | 1.44 | 1.44 | 156,649 | 227,141 | ### | ### | 0.1 |
| 2024-Apr-08 Mon | 1.47 | 1.47 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2024-Apr-05 Fri | 1.42 | 1.48 | 1.42 | 1.47 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 1.43 | 1.45 | 1.41 | 1.41 | 18.7 | 18.7 | ### | ||
| 2024-Apr-03 Wed | 1.48 | 1.48 | 1.43 | 1.44 | 195,453 | 284,384 | ### | ### | 0.1 |
| 2024-Apr-02 Tue | 1.5 | 1.5 | 1.425 | 1.48 | 182,720 | 267,228 | ### | ### | 0.1 |
| 2024-Mar-28 Thu | 1.48 | 1.52 | 1.425 | ### | 304,254 | ### | 68.3 | 68.3 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 1.45 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | 1.485 | 1.52 | 1.485 | 1.52 | 110,271 | 165,682 | ### | ### | 0.1 |
| 2024-Mar-25 Mon | 1.5 | ### | 1.485 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Mar-22 Fri | 1.5 | 1.5 | 1.49 | 1.5 | 70.7 | 70.7 | 0.1 | ||
| 2024-Mar-21 Thu | ### | ### | 1.49 | 1.49 | 16,323 | ### | 27.8 | 27.8 | ### |
| 2024-Mar-20 Wed | 1.5025 | ### | 1.45 | 1.475 | 274,385 | 198,929 | ### | ### | 0.1 |
| 2024-Mar-19 Tue | 1.5175 | 1.5175 | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Mar-18 Mon | 1.545 | 1.545 | 1.5 | 1.54 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 1.575 | 1.575 | ### | 1.55 | 118,788 | 93,545 | ### | ### | ### |
| 2024-Mar-14 Thu | ### | ### | 1.57 | 1.575 | 79,623 | ### | 22.6 | 22.6 | 0.1 |
| 2024-Mar-13 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | 1.625 | 1.58 | 1.59 | 77,345 | 123,945 | ### | ### | ### |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 44,624 | 0 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 1.74 | 1.74 | ### | ### | 213,658 | 185,882 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 1.77 | 1.77 | 1.74 | 1.74 | 45,347 | 79,583 | ### | ### | 0.1 |
| 2024-Mar-06 Wed | 1.855 | ### | 1.7 | ### | 212,045 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 1.855 | 1.875 | 1.845 | 1.855 | 71.2 | 71.2 | 0.1 | ||
| 2024-Mar-04 Mon | 1.85 | 1.86 | ### | 1.855 | 21,874 | 20,342 | ### | ### | 0.1 |
| 2024-Mar-01 Fri | 1.85 | ### | 1.82 | 1.86 | 69.3 | 69.3 | 0.1 | ||
| 2024-Feb-29 Thu | 1.85 | ### | 1.82 | 1.85 | 61.6 | 61.6 | 0.1 | ||
| 2024-Feb-28 Wed | 1.75 | 1.85 | 1.75 | 1.85 | ### | ### | 0.1 | ||
| 2024-Feb-27 Tue | 1.76 | 1.76 | ### | 1.76 | 71.5 | 71.5 | 0.1 | ||
| 2024-Feb-26 Mon | 1.74 | 1.745 | 1.725 | 1.73 | 8,329 | 14,450 | 35.5 | 35.5 | ### |
| 2024-Feb-23 Fri | 1.74 | 1.755 | 1.7375 | 1.74 | 53,822 | 93,986 | 73.1 | 73.1 | 0.1 |
| 2024-Feb-22 Thu | 1.74 | 1.75 | 1.71 | 1.75 | 71.6 | 71.6 | 0.1 | ||
| 2024-Feb-21 Wed | 1.71 | 1.72 | ### | 1.71 | 98,780 | 84,950 | 72.6 | 72.6 | 0.1 |
| 2024-Feb-20 Tue | 1.74 | 1.78 | ### | 1.76 | ### | ### | 0.1 | ||
| 2024-Feb-19 Mon | ### | 1.74 | ### | 1.74 | 44,753 | ### | ### | ### | 0.1 |
| 2024-Feb-16 Fri | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 1.725 | 1.725 | ### | ### | 331,089 | ### | 12.6 | 12.6 | 0.0 |
| 2024-Feb-14 Wed | 1.77 | 1.77 | 1.725 | 1.73 | 14.6 | 14.6 | ### | ||
| 2024-Feb-13 Tue | 1.7775 | 1.7775 | ### | 1.775 | 97,978 | 87,077 | 37.3 | 37.3 | ### |
| 2024-Feb-12 Mon | 1.73 | 1.8 | 1.73 | ### | 90.4 | 90.4 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 1.775 | 1.73 | 1.73 | ### | ### | ### | ||
| 2024-Feb-08 Thu | 1.745 | 1.785 | ### | ### | 28,381 | ### | 77.0 | 77.0 | 0.0 |
| 2024-Feb-07 Wed | 1.72 | 1.73 | 1.72 | 1.72 | 64.4 | 64.4 | 0.1 | ||
| 2024-Feb-06 Tue | 1.72 | 1.725 | 1.72 | 1.72 | 67.5 | 67.5 | 0.1 | ||
| 2024-Feb-05 Mon | 1.73 | 1.75 | 1.72 | 1.72 | 3,655 | 6,341 | ### | ### | 0.1 |
| 2024-Feb-02 Fri | 1.74 | 1.745 | ### | 1.745 | ### | ### | 0.1 | ||
| 2024-Feb-01 Thu | 1.74 | 1.745 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 1.74 | 1.775 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jan-30 Tue | 1.7 | 1.75 | 1.7 | 1.74 | 7,688 | ### | 82.8 | 82.8 | 0.1 |
| 2024-Jan-29 Mon | 1.72 | 1.72 | 1.675 | 1.7 | 16,982 | 28,826 | ### | ### | ### |
| 2024-Jan-25 Thu | 1.72 | 1.72 | ### | 1.71 | 4,673 | ### | ### | ### | 0.1 |
| 2024-Jan-24 Wed | 1.76 | 1.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 1.77 | 1.77 | 1.77 | 1.77 | 2,220 | 3,929 | ### | ### | ### |
| 2024-Jan-22 Mon | ### | ### | ### | 1.7 | 15,829 | 0 | ### | ### | ### |
| 2024-Jan-19 Fri | ### | 1.7 | ### | 1.675 | 18,589 | ### | ### | ### | ### |
| 2024-Jan-18 Thu | ### | ### | 1.6425 | ### | 6,842 | ### | 71.2 | 71.2 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | 1.645 | 1.645 | 12,553 | 10,324 | 19.6 | 19.6 | 0.1 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 17,170 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Jan-15 Mon | ### | 1.71 | 1.675 | ### | 20,187 | ### | 70.8 | 70.8 | 0.0 |
| 2024-Jan-12 Fri | 1.7 | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2024-Jan-11 Thu | ### | 1.725 | ### | 1.725 | 85.9 | 85.9 | ### | ||
| 2024-Jan-10 Wed | 1.73 | 1.73 | 1.7 | 1.7 | 19.9 | 19.9 | ### | ||
| 2024-Jan-09 Tue | 1.76 | 1.76 | 1.7 | 1.7 | ### | ### | ### | ||
| 2024-Jan-08 Mon | 1.75 | 1.77 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jan-05 Fri | 1.75 | ### | 1.75 | 1.75 | 1,358 | 1,188 | 70.5 | 70.5 | 0.1 |
| 2024-Jan-04 Thu | 1.755 | 1.775 | ### | 1.75 | 6,081 | ### | ### | ### | 0.1 |
| 2024-Jan-03 Wed | ### | 1.73 | ### | ### | 10,722 | 9,274 | 37.2 | 37.2 | 0.0 |
| 2024-Jan-02 Tue | 1.8 | 1.84 | ### | ### | 46,286 | 42,583 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 1.8 | 1.845 | 1.77 | 1.8 | 121,241 | 219,143 | ### | ### | 0.1 |
| 2023-Dec-28 Thu | 1.79 | 1.8 | 1.75 | 1.8 | 23,773 | ### | ### | ### | 0.1 |
| 2023-Dec-27 Wed | 1.675 | 1.73 | ### | ### | 44,424 | 38,426 | 79.4 | 79.4 | 0.0 |
| 2023-Dec-22 Fri | 1.58 | 1.645 | 1.545 | ### | 2,770 | ### | 89.3 | 89.3 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 1.71 | 1.575 | ### | 65.5 | 65.5 | 0.0 | ||
| 2023-Dec-19 Tue | 1.58 | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 1.55 | 1.585 | 1.54 | 1.585 | 6,086 | ### | 83.6 | 83.6 | ### |
| 2023-Dec-15 Fri | ### | 1.55 | 1.5 | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Dec-14 Thu | 1.52 | 1.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 1.52 | 1.52 | 16.3 | 16.3 | 0.1 | ||
| 2023-Dec-12 Tue | 1.525 | 1.525 | 1.525 | 1.525 | 0 | 0.1 | |||
| 2023-Dec-11 Mon | 1.56 | 1.575 | ### | 1.525 | 13,081 | ### | ### | ### | 0.1 |
| 2023-Dec-08 Fri | ### | 1.57 | 1.5 | 1.57 | 12,584 | ### | 87.5 | 87.5 | 0.1 |
| 2023-Dec-07 Thu | 1.53 | 1.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | 1.575 | 1.575 | 1.5 | 1.5 | 42,975 | 66,074 | 8.0 | 8.0 | 0.1 |
| 2023-Dec-05 Tue | 1.54 | 1.56 | 1.53 | 1.53 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 72,555 | 0 | 36.3 | 36.3 | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 1.545 | 1.57 | 22.2 | 22.2 | 0.1 | ||
| 2023-Nov-30 Thu | 1.5 | ### | 1.5 | ### | 99,228 | 74,421 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | 1.525 | 1.525 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-28 Tue | 1.53 | 1.53 | 1.51 | 1.53 | 64.4 | 64.4 | ### | ||
| 2023-Nov-27 Mon | ### | 1.53 | ### | 1.53 | 32,721 | ### | ### | ### | ### |
| 2023-Nov-24 Fri | 1.5 | 1.52 | 1.49 | ### | 38,576 | 58,056 | 76.5 | 76.5 | 0.0 |
| 2023-Nov-23 Thu | ### | 1.56 | 1.51 | 1.53 | 337,554 | 518,145 | ### | ### | ### |
| 2023-Nov-22 Wed | 1.55 | 1.56 | 1.51 | 1.53 | 31.5 | 31.5 | ### | ||
| 2023-Nov-21 Tue | 1.57 | 1.575 | 1.55 | 1.55 | 111,183 | 173,723 | ### | ### | ### |
| 2023-Nov-20 Mon | 1.575 | 1.575 | 1.575 | 1.575 | 0 | 0.1 | |||
| 2023-Nov-17 Fri | ### | ### | 1.5525 | 1.575 | 19.7 | 19.7 | 0.1 | ||
| 2023-Nov-16 Thu | 1.655 | 1.655 | 1.56 | 1.59 | 13.2 | 13.2 | ### | ||
| 2023-Nov-15 Wed | 1.56 | 1.58 | 1.54 | 1.58 | 76.8 | 76.8 | 0.1 | ||
| 2023-Nov-14 Tue | ### | ### | 1.5 | 1.545 | 140,981 | ### | ### | ### | ### |
| 2023-Nov-13 Mon | 1.57 | ### | 1.57 | 1.57 | 77.6 | 77.6 | 0.1 | ||
| 2023-Nov-10 Fri | ### | ### | 1.57 | 1.575 | ### | ### | 0.1 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | ### | 121 | 0 | ### | ### | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 1.575 | ### | 32,656 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | 23,572 | 0 | 26.1 | 26.1 | 0.0 |
| 2023-Nov-02 Thu | 1.71 | 1.71 | ### | ### | 20,549 | ### | 13.9 | 13.9 | 0.0 |
| 2023-Nov-01 Wed | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | 1.575 | ### | 85.3 | 85.3 | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Oct-27 Fri | 1.625 | 1.655 | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Oct-26 Thu | ### | ### | ### | 1.625 | 5,675 | 0 | ### | ### | ### |
| 2023-Oct-25 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 26,883 | 0 | 29.1 | 29.1 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | 1.585 | 1.59 | 25.6 | 25.6 | ### | ||
| 2023-Oct-20 Fri | 1.58 | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | 1.52 | 1.575 | 14.3 | 14.3 | 0.1 | ||
| 2023-Oct-18 Wed | ### | 1.675 | 1.58 | 1.59 | 265,770 | 432,540 | 17.9 | 17.9 | ### |
| 2023-Oct-17 Tue | 1.7 | ### | ### | ### | 95,748 | 0 | 11.1 | 11.1 | 0.0 |
| 2023-Oct-16 Mon | ### | 1.725 | ### | ### | 21,948 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 0.1 | |||
| 2023-Oct-12 Thu | ### | 1.78 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2023-Oct-11 Wed | 1.76 | 1.79 | 1.7575 | 1.76 | 62.7 | 62.7 | 0.1 | ||
| 2023-Oct-10 Tue | 1.78 | 1.78 | 1.74 | 1.755 | 21.2 | 21.2 | 0.1 | ||
| 2023-Oct-09 Mon | 1.755 | 1.775 | 1.74 | 1.775 | 291,371 | 512,084 | ### | ### | ### |
| 2023-Oct-06 Fri | 1.8 | 1.8 | ### | 1.755 | ### | ### | 0.1 | ||
| 2023-Oct-05 Thu | ### | 1.81 | ### | 1.8 | 26,828 | 24,279 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.8 | 1.81 | ### | 1.8 | 111,272 | ### | ### | ### | 0.1 |
| 2023-Oct-03 Tue | 1.84 | 1.84 | 1.8 | 1.8 | 23.7 | 23.7 | 0.1 | ||
| 2023-Oct-02 Mon | 1.89 | 1.89 | 1.8 | 1.84 | 7,543 | ### | 15.0 | 15.0 | ### |
| 2023-Sep-29 Fri | 1.85 | 1.89 | 1.8 | 1.89 | 136,029 | 250,973 | 79.8 | 79.8 | ### |
| 2023-Sep-28 Thu | 1.83 | 1.855 | 1.78 | 1.85 | 168,322 | 305,925 | ### | ### | 0.1 |
| 2023-Sep-27 Wed | 1.83 | 1.83 | 1.8 | 1.8 | 32,081 | 58,227 | ### | ### | 0.1 |
| 2023-Sep-26 Tue | 1.82 | 1.8475 | 1.8 | 1.83 | 132,329 | ### | ### | ### | ### |
| 2023-Sep-25 Mon | 1.84 | 1.87 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | 1.925 | 1.925 | ### | 1.84 | 73,484 | 70,728 | ### | ### | ### |
| 2023-Sep-21 Thu | ### | ### | 1.785 | ### | 55,975 | 49,957 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.87 | ### | 1.84 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | 1.89 | ### | 1.85 | 1.89 | 59,576 | ### | 73.0 | 73.0 | ### |
| 2023-Sep-18 Mon | 1.85 | ### | 1.85 | 1.89 | ### | ### | ### | ||
| 2023-Sep-15 Fri | ### | 1.925 | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | 151,046 | 0 | 73.3 | 73.3 | 0.0 |
| 2023-Sep-13 Wed | ### | ### | 1.925 | 1.945 | 20.7 | 20.7 | 0.1 | ||
| 2023-Sep-12 Tue | ### | 2 | ### | 2 | 21,124 | 21,124 | ### | ### | 0.1 |
| 2023-Sep-11 Mon | ### | 1.975 | ### | 1.975 | 40,551 | 40,044 | ### | ### | ### |
| 2023-Sep-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 227,246 | 0 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | 1.875 | ### | 190,371 | 178,472 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 7.2 | 7.2 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 530,370 | 0 | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 1.85 | ### | 1.725 | 1.75 | ### | ### | 0.1 | ||
| 2023-Aug-25 Fri | ### | 1.945 | 1.81 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 113,754 | 0 | 20.7 | 20.7 | 0.0 |
| 2023-Aug-23 Wed | 2 | ### | ### | 2 | ### | ### | 0.1 | ||
| 2023-Aug-22 Tue | ### | ### | 2 | 2 | 101,372 | 101,372 | 31.7 | 31.7 | 0.1 |
| 2023-Aug-21 Mon | ### | ### | 2 | 2 | 36,078 | 36,078 | 35.9 | 35.9 | 0.1 |
| 2023-Aug-18 Fri | ### | ### | 2 | ### | 21,878 | 21,878 | 26.8 | 26.8 | 0.0 |
| 2023-Aug-17 Thu | 2 | ### | 2 | ### | 162,741 | 162,741 | 74.4 | 74.4 | 0.0 |
| 2023-Aug-16 Wed | ### | ### | ### | ### | 47,420 | 0 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | 192,446 | 0 | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | ### | ### | ### | ### | 47,149 | 0 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | 99,725 | 0 | 85.0 | 85.0 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | 2 | ### | 36.4 | 36.4 | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | ### | ### | 3,351 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 2.23 | 2.23 | ### | ### | 27,989 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 2.21 | 2.23 | ### | 2.22 | 63.7 | 63.7 | 0.2 | ||
| 2023-Jul-26 Wed | 2.24 | 2.24 | 2.21 | 2.24 | 66.3 | 66.3 | ### | ||
| 2023-Jul-25 Tue | 2.27 | 2.27 | 2.23 | 2.24 | 26.4 | 26.4 | ### | ||
| 2023-Jul-24 Mon | 2.2 | ### | 2.2 | 2.26 | ### | ### | ### | ||
| 2023-Jul-21 Fri | ### | 2.27 | ### | 2.2 | 179,446 | 203,671 | ### | ### | 0.2 |
| 2023-Jul-20 Thu | ### | ### | 2.23 | 2.26 | 130,085 | 145,044 | 22.2 | 22.2 | ### |
| 2023-Jul-19 Wed | ### | ### | 2.28 | ### | 63,228 | 72,079 | 71.4 | 71.4 | 0.0 |
| 2023-Jul-18 Tue | ### | 2.4 | 2.28 | 2.29 | 195,274 | 456,941 | ### | ### | ### |
| 2023-Jul-17 Mon | ### | 2.42 | ### | ### | 237,872 | 287,825 | 36.2 | 36.2 | 0.0 |
| 2023-Jul-14 Fri | 2.28 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | 2.21 | 2.28 | 2.2 | 2.28 | ### | ### | 0.2 | ||
| 2023-Jul-12 Wed | 2.21 | 2.21 | ### | ### | 28,576 | 31,576 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | 2.24 | ### | 2.21 | 58,071 | ### | 86.2 | 86.2 | 0.2 |
| 2023-Jul-10 Mon | ### | 2.21 | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 126,775 | 0 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Jul-05 Wed | 2.28 | 2.28 | ### | ### | 87,488 | ### | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 2.27 | ### | 2.24 | 2.29 | 144,824 | ### | 65.8 | 65.8 | ### |
| 2023-Jul-03 Mon | 2.25 | ### | 2.23 | 2.25 | 138,452 | 154,373 | ### | ### | ### |
| 2023-Jun-30 Fri | ### | 2.25 | ### | 2.25 | 169,084 | ### | 83.3 | 83.3 | ### |
| 2023-Jun-29 Thu | 2.22 | 2.22 | ### | 2.21 | 101,552 | 112,722 | 27.2 | 27.2 | 0.2 |
| 2023-Jun-28 Wed | 2.21 | ### | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Jun-27 Tue | ### | 2.25 | ### | 2.21 | 81.0 | 81.0 | 0.2 | ||
| 2023-Jun-26 Mon | 2.28 | ### | ### | ### | 323,341 | 0 | 11.2 | 11.2 | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | 2.28 | 1,047,280 | 0 | 89.9 | 89.9 | 0.2 |
| 2023-Jun-22 Thu | 2 | 2.23 | 2 | ### | 96.6 | 96.6 | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | 1.925 | ### | 28,228 | ### | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 1.975 | 1.975 | ### | 1.975 | 22,021 | 21,745 | 67.6 | 67.6 | ### |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 205,425 | 0 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | 1.9275 | ### | 150,946 | 145,474 | 72.0 | 72.0 | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | 1.955 | 274,958 | 0 | ### | ### | ### |
| 2023-Jun-14 Wed | ### | ### | 1.945 | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | 159,173 | 0 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | ### | ### | 1.9275 | ### | 155,886 | ### | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 352,670 | 0 | 35.5 | 35.5 | 0.0 |
| 2023-Jun-07 Wed | ### | 2 | ### | 2 | 202,282 | 202,282 | ### | ### | 0.1 |
| 2023-Jun-06 Tue | ### | ### | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2023-Jun-05 Mon | 1.945 | ### | ### | ### | 338,282 | 0 | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 1.825 | ### | ### | 1.85 | 463,186 | 0 | ### | ### | 0.1 |
| 2023-May-31 Wed | 1.79 | ### | 1.77 | 1.79 | 311,288 | 275,489 | 76.0 | 76.0 | 0.1 |
| 2023-May-30 Tue | 1.76 | 1.8 | 1.76 | 1.775 | ### | ### | ### | ||
| 2023-May-29 Mon | ### | 1.8 | 1.75 | 1.77 | 72.3 | 72.3 | ### | ||
| 2023-May-26 Fri | ### | 1.775 | 1.73 | 1.75 | ### | ### | 0.1 | ||
| 2023-May-25 Thu | 1.745 | 1.785 | 1.74 | 1.78 | 86.8 | 86.8 | 0.1 | ||
| 2023-May-24 Wed | 1.79 | 1.8 | 1.745 | 1.745 | 22.1 | 22.1 | 0.1 | ||
| 2023-May-23 Tue | 1.82 | 1.8375 | 1.725 | 1.8 | ### | ### | 0.1 | ||
| 2023-May-22 Mon | 1.76 | 1.83 | 1.75 | 1.83 | 111,273 | 199,178 | 92.1 | 92.1 | ### |
| 2023-May-19 Fri | 1.7 | ### | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2023-May-18 Thu | ### | 1.72 | ### | 1.7 | ### | ### | ### | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-May-16 Tue | ### | 1.72 | ### | 1.72 | 90.6 | 90.6 | 0.1 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 60,855 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | 1.625 | 1.625 | ### | ### | ### | ||
| 2023-May-11 Thu | ### | ### | ### | 1.6625 | ### | ### | 0.1 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2023-May-09 Tue | ### | ### | 1.5925 | ### | 424,655 | ### | ### | ### | 0.0 |
| 2023-May-08 Mon | 1.53 | 1.57 | ### | 1.56 | 66,956 | ### | ### | ### | ### |
| 2023-May-05 Fri | 1.55 | ### | 1.53 | 1.57 | ### | ### | 0.1 | ||
| 2023-May-04 Thu | 1.55 | 1.56 | 1.5475 | 1.56 | 67.6 | 67.6 | ### | ||
| 2023-May-03 Wed | 1.5 | 1.52 | 1.485 | 1.51 | ### | ### | 0.1 | ||
| 2023-May-02 Tue | 1.58 | 1.58 | ### | ### | 22,948 | 18,128 | ### | ### | 0.0 |
| 2023-May-01 Mon | 1.54 | 1.58 | 1.5 | 1.58 | 191,852 | 295,452 | 89.5 | 89.5 | 0.1 |
| 2023-Apr-28 Fri | 1.47 | 1.5775 | 1.47 | 1.51 | 85.3 | 85.3 | 0.1 | ||
| 2023-Apr-27 Thu | 1.45 | 1.46 | 1.4 | 1.44 | 177,040 | ### | 30.3 | 30.3 | 0.1 |
| 2023-Apr-26 Wed | ### | 1.48 | 1.3425 | 1.4 | 136,948 | ### | ### | ### | ### |
| 2023-Apr-24 Mon | 1.24 | ### | 1.24 | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 1.21 | 1.21 | ### | ### | 178,349 | ### | 21.8 | 21.8 | 0.0 |
| 2023-Apr-20 Thu | 1.225 | 1.225 | ### | 1.21 | ### | ### | ### | ||
| 2023-Apr-19 Wed | ### | ### | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-Apr-18 Tue | 1.23 | 1.23 | 1.23 | 1.23 | 72.8 | 72.8 | 0.1 | ||
| 2023-Apr-17 Mon | 1.23 | 1.24 | 1.22 | 1.22 | 33.4 | 33.4 | 0.1 | ||
| 2023-Apr-14 Fri | 1.21 | 1.23 | ### | 1.225 | ### | ### | 0.1 | ||
| 2023-Apr-13 Thu | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 1.22 | 1.23 | ### | 1.225 | 22,859 | 14,058 | 75.5 | 75.5 | 0.1 |
| 2023-Apr-11 Tue | 1.2 | 1.23 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2023-Apr-06 Thu | 1.245 | 1.245 | 1.21 | 1.21 | 10,443 | ### | ### | ### | ### |
| 2023-Apr-05 Wed | 1.24 | 1.245 | 1.2275 | 1.245 | 4,120 | ### | ### | ### | 0.1 |
| 2023-Apr-04 Tue | 1.23 | 1.245 | 1.22 | 1.245 | 5,354 | ### | ### | ### | 0.1 |
| 2023-Apr-03 Mon | 1.22 | 1.245 | 1.22 | 1.245 | ### | ### | 0.1 | ||
| 2023-Mar-31 Fri | ### | 1.22 | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-Mar-30 Thu | 1.21 | 1.24 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Mar-29 Wed | ### | 1.21 | ### | 1.21 | 13,842 | 8,374 | ### | ### | ### |
| 2023-Mar-28 Tue | 1.24 | 1.24 | 1.2 | 1.2 | 24,427 | ### | ### | ### | 0.1 |
| 2023-Mar-27 Mon | ### | 1.21 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2023-Mar-24 Fri | 1.185 | ### | 1.185 | 1.2025 | 328,673 | ### | 77.5 | 77.5 | 0.1 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 45,447 | 0 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 1.185 | 1.185 | ### | ### | 25,872 | 15,329 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | ### | ### | ### | 1.185 | 81,180 | 0 | ### | ### | 0.1 |
| 2023-Mar-20 Mon | 1.26 | 1.26 | 1.185 | 1.185 | ### | ### | 0.1 | ||
| 2023-Mar-17 Fri | 1.26 | 1.29 | 1.26 | 1.26 | 156,929 | 200,084 | ### | ### | ### |
| 2023-Mar-16 Thu | 1.27 | 1.27 | 1.27 | 1.27 | ### | ### | ### | ||
| 2023-Mar-15 Wed | 1.25 | 1.2625 | 1.25 | 1.26 | 53,327 | ### | 74.0 | 74.0 | ### |
| 2023-Mar-14 Tue | 1.2525 | 1.27 | 1.245 | 1.255 | 81.1 | 81.1 | ### | ||
| 2023-Mar-13 Mon | 1.27 | 1.27 | ### | 1.27 | ### | ### | ### | ||
| 2023-Mar-10 Fri | ### | ### | 1.25 | 1.255 | ### | ### | ### | ||
| 2023-Mar-09 Thu | 1.23 | 1.29 | 1.23 | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 1.25 | 1.25 | ### | 1.23 | 23.2 | 23.2 | 0.1 | ||
| 2023-Mar-07 Tue | ### | ### | ### | 1.25 | ### | ### | ### | ||
| 2023-Mar-06 Mon | ### | ### | ### | ### | 32,642 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | 1.25 | 1.25 | 1.21 | 1.21 | 17,323 | ### | 14.4 | 14.4 | ### |
| 2023-Mar-02 Thu | 1.23 | 1.24 | 1.22 | 1.22 | 43,782 | 53,851 | ### | ### | 0.1 |
| 2023-Mar-01 Wed | 1.27 | 1.27 | 1.23 | 1.23 | 40,057 | 50,071 | 13.2 | 13.2 | 0.1 |
| 2023-Feb-28 Tue | ### | ### | 1.2 | 1.28 | 30,084 | 18,050 | ### | ### | ### |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Feb-24 Fri | ### | 1.385 | ### | ### | 92,122 | ### | 20.7 | 20.7 | 0.0 |
| 2023-Feb-23 Thu | 1.385 | 1.4 | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Feb-22 Wed | 1.385 | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | 1.425 | 1.425 | ### | ### | 25,651 | 18,276 | 14.7 | 14.7 | 0.0 |
| 2023-Feb-20 Mon | 1.43 | 1.43 | 1.425 | 1.425 | 42.8 | 42.8 | ### | ||
| 2023-Feb-17 Fri | 1.445 | 1.445 | 1.425 | 1.425 | ### | ### | ### | ||
| 2023-Feb-16 Thu | 1.44 | 1.48 | ### | 1.445 | 65.3 | 65.3 | ### | ||
| 2023-Feb-15 Wed | 1.45 | 1.45 | 1.425 | 1.43 | ### | ### | 0.1 | ||
| 2023-Feb-14 Tue | 1.41 | 1.44 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2023-Feb-13 Mon | 1.41 | 1.42 | 1.41 | 1.41 | 76.7 | 76.7 | ### | ||
| 2023-Feb-10 Fri | ### | 1.41 | ### | ### | 5,374 | 3,788 | 73.9 | 73.9 | 0.0 |
| 2023-Feb-09 Thu | 1.4 | 1.4 | 1.4 | 1.4 | 76.3 | 76.3 | ### | ||
| 2023-Feb-08 Wed | 1.42 | 1.42 | 1.4 | 1.4 | 3,673 | 5,178 | 24.4 | 24.4 | ### |
| 2023-Feb-07 Tue | ### | 1.42 | ### | 1.42 | 223 | 158 | 87.3 | 87.3 | ### |
| 2023-Feb-06 Mon | ### | 1.42 | 1.385 | 1.385 | 6,823 | ### | 29.7 | 29.7 | 0.1 |
| 2023-Feb-03 Fri | 1.425 | 1.425 | 1.425 | 1.425 | ### | ### | ### | ||
| 2023-Feb-02 Thu | 1.4 | 1.41 | ### | 1.41 | ### | ### | ### | ||
| 2023-Feb-01 Wed | 1.43 | 1.43 | ### | ### | 20,372 | ### | 17.6 | 17.6 | 0.0 |
| 2023-Jan-31 Tue | 1.425 | 1.44 | 1.385 | 1.44 | 30,181 | ### | 83.4 | 83.4 | 0.1 |
| 2023-Jan-30 Mon | ### | ### | 1.385 | 1.385 | 18,386 | ### | 33.9 | 33.9 | 0.1 |
| 2023-Jan-27 Fri | 1.385 | 1.44 | 1.385 | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | 1.385 | 1.385 | 1,942 | 1,344 | ### | ### | 0.1 |
| 2023-Jan-24 Tue | 1.41 | ### | 1.385 | 1.385 | 20.9 | 20.9 | 0.1 | ||
| 2023-Jan-23 Mon | 1.4 | 1.41 | 1.4 | 1.41 | 39,727 | ### | ### | ### | ### |
| 2023-Jan-20 Fri | ### | ### | ### | ### | 9,743 | 0 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | 1.385 | 1.385 | 24,180 | 16,744 | ### | ### | 0.1 |
| 2023-Jan-18 Wed | ### | 1.41 | 1.385 | 1.385 | 30.8 | 30.8 | 0.1 | ||
| 2023-Jan-17 Tue | 1.425 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | 1.425 | 1.44 | 1.425 | 1.44 | 74.9 | 74.9 | 0.1 | ||
| 2023-Jan-13 Fri | 1.445 | 1.4475 | 1.445 | 1.445 | 2,644 | 3,823 | 65.4 | 65.4 | ### |
| 2023-Jan-12 Thu | 1.425 | 1.445 | 1.425 | 1.445 | ### | ### | ### | ||
| 2023-Jan-11 Wed | 1.42 | 1.425 | 1.42 | 1.42 | 11,627 | ### | 60.0 | 60.0 | ### |
| 2023-Jan-10 Tue | 1.425 | 1.425 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Jan-09 Mon | 1.42 | 1.42 | 1.41 | 1.41 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.45 | 1.46 | ### | ### | 9,943 | 7,258 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | 1.42 | 1.42 | 1.41 | 1.41 | 23.2 | 23.2 | ### | ||
| 2023-Jan-04 Wed | 1.42 | 1.42 | 1.41 | 1.41 | 24.2 | 24.2 | ### | ||
| 2023-Jan-03 Tue | ### | 1.42 | ### | 1.41 | 754 | ### | 80.0 | 80.0 | ### |
| 2022-Dec-30 Fri | 1.42 | 1.42 | 1.4 | 1.42 | ### | ### | ### | ||
| 2022-Dec-29 Thu | 1.4 | 1.42 | 1.4 | 1.42 | 5,348 | 7,540 | 83.0 | 83.0 | ### |
| 2022-Dec-28 Wed | 1.4 | ### | 1.4 | 1.4 | 76.5 | 76.5 | ### | ||
| 2022-Dec-23 Fri | 1.45 | 1.45 | 1.4 | 1.4 | 11.2 | 11.2 | ### | ||
| 2022-Dec-22 Thu | 1.45 | 1.455 | 1.45 | 1.455 | 31,772 | 46,148 | 68.5 | 68.5 | ### |
| 2022-Dec-21 Wed | 1.45 | 1.46 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2022-Dec-20 Tue | 1.41 | 1.41 | 1.41 | 1.41 | 28,555 | ### | ### | ### | ### |
| 2022-Dec-19 Mon | 1.41 | 1.41 | ### | 1.41 | ### | ### | ### | ||
| 2022-Dec-16 Fri | 1.44 | 1.445 | 1.4 | ### | ### | ### | 0.0 | ||
| 2022-Dec-15 Thu | ### | 1.4 | ### | 1.4 | 751 | 525 | 76.5 | 76.5 | ### |
| 2022-Dec-14 Wed | ### | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-13 Tue | 1.4 | 1.41 | ### | 1.41 | 77.6 | 77.6 | ### | ||
| 2022-Dec-12 Mon | ### | ### | ### | ### | 1,840 | 0 | ### | ### | 0.0 |
| 2022-Dec-09 Fri | 1.425 | 1.425 | ### | ### | 1,429 | ### | 20.0 | 20.0 | 0.0 |
| 2022-Dec-08 Thu | 1.46 | 1.46 | ### | 1.385 | 9.1 | 9.1 | 0.1 | ||
| 2022-Dec-07 Wed | 1.46 | ### | 1.44 | 1.44 | 35,356 | 25,456 | 30.7 | 30.7 | 0.1 |
| 2022-Dec-06 Tue | 1.47 | 1.47 | 1.445 | 1.45 | ### | ### | ### | ||
| 2022-Dec-05 Mon | 1.49 | 1.49 | 1.47 | 1.47 | 30.7 | 30.7 | ### | ||
| 2022-Dec-02 Fri | 1.52 | 1.52 | 1.48 | 1.48 | 15.9 | 15.9 | 0.1 | ||
| 2022-Dec-01 Thu | 1.53 | 1.53 | 1.51 | 1.51 | 5,573 | 8,470 | 27.1 | 27.1 | 0.1 |
| 2022-Nov-30 Wed | 1.52 | 1.53 | 1.51 | 1.53 | ### | ### | ### | ||
| 2022-Nov-29 Tue | 1.51 | 1.52 | 1.51 | 1.52 | 76.7 | 76.7 | 0.1 | ||
| 2022-Nov-28 Mon | 1.52 | 1.52 | 1.51 | 1.51 | 5,750 | ### | ### | ### | 0.1 |
| 2022-Nov-25 Fri | ### | 1.52 | 1.51 | 1.51 | 35.6 | 35.6 | 0.1 | ||
| 2022-Nov-24 Thu | 1.5 | ### | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2022-Nov-23 Wed | 1.45 | ### | 1.45 | 1.455 | 25,271 | 18,321 | 74.5 | 74.5 | ### |
| 2022-Nov-22 Tue | 1.46 | 1.46 | 1.46 | 1.46 | 70.9 | 70.9 | 0.1 | ||
| 2022-Nov-21 Mon | 1.525 | 1.525 | 1.46 | 1.46 | 12.9 | 12.9 | 0.1 | ||
| 2022-Nov-18 Fri | 1.47 | 1.47 | 1.47 | 1.47 | 0 | ### | |||
| 2022-Nov-17 Thu | 1.54 | 1.56 | 1.46 | 1.47 | 9.9 | 9.9 | ### | ||
| 2022-Nov-16 Wed | ### | ### | 1.5 | 1.5 | 23,672 | 17,754 | ### | ### | 0.1 |
| 2022-Nov-15 Tue | 1.53 | ### | 1.53 | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 1.54 | 1.54 | 1.51 | 1.525 | ### | ### | 0.1 | ||
| 2022-Nov-11 Fri | 1.53 | 1.54 | 1.47 | 1.54 | 25,347 | 38,147 | 70.1 | 70.1 | ### |
| 2022-Nov-10 Thu | 1.47 | 1.47 | 1.45 | 1.46 | 24,445 | 35,689 | 33.7 | 33.7 | 0.1 |
| 2022-Nov-09 Wed | 1.5 | 1.51 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2022-Nov-08 Tue | 1.51 | 1.58 | 1.49 | ### | 89.0 | 89.0 | 0.0 | ||
| 2022-Nov-07 Mon | 1.55 | 1.555 | 1.45 | 1.5 | 15.8 | 15.8 | 0.1 | ||
| 2022-Nov-04 Fri | 1.525 | 1.555 | 1.525 | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | 1.55 | 1.555 | 1.485 | ### | 39,058 | ### | ### | ### | 0.0 |
| 2022-Nov-02 Wed | 1.71 | ### | ### | ### | 2.5 | 2.5 | 0.0 | ||
| 2022-Nov-01 Tue | ### | 1.72 | 1.71 | 1.71 | 3,720 | 6,379 | ### | ### | 0.1 |
| 2022-Oct-31 Mon | 1.71 | ### | 1.675 | ### | 36,828 | 30,843 | ### | ### | 0.0 |
| 2022-Oct-28 Fri | 1.71 | 1.745 | 1.685 | ### | 39,177 | 67,188 | 37.0 | 37.0 | 0.0 |
| 2022-Oct-27 Thu | 1.73 | 1.73 | 1.71 | 1.71 | 25.6 | 25.6 | 0.1 | ||
| 2022-Oct-26 Wed | 1.72 | 1.75 | 1.71 | 1.71 | 42,489 | ### | 35.6 | 35.6 | 0.1 |
| 2022-Oct-25 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Oct-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-21 Fri | 1.655 | 1.73 | 1.655 | 1.73 | 18,257 | ### | ### | ### | ### |
| 2022-Oct-20 Thu | 1.655 | 1.71 | ### | ### | 44.3 | 44.3 | 0.0 | ||
| 2022-Oct-19 Wed | ### | 1.72 | ### | 1.72 | 70.2 | 70.2 | 0.1 | ||
| 2022-Oct-18 Tue | ### | 1.73 | ### | 1.72 | 81,050 | ### | ### | ### | 0.1 |
| 2022-Oct-17 Mon | 1.655 | 1.74 | ### | 1.685 | ### | ### | ### | ||
| 2022-Oct-14 Fri | ### | ### | ### | ### | 19,258 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | 1.685 | 1.58 | ### | 79,877 | ### | 79.3 | 79.3 | 0.0 |
| 2022-Oct-12 Wed | 1.56 | 1.56 | 1.55 | 1.56 | ### | ### | ### | ||
| 2022-Oct-11 Tue | ### | ### | 1.5475 | 1.58 | 26,643 | ### | 39.0 | 39.0 | 0.1 |
| 2022-Oct-10 Mon | ### | ### | 1.55 | 1.55 | ### | ### | ### | ||
| 2022-Oct-07 Fri | 1.55 | ### | 1.54 | ### | 47,671 | ### | 94.0 | 94.0 | 0.0 |
| 2022-Oct-06 Thu | 1.48 | 1.545 | 1.48 | ### | 81.2 | 81.2 | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | 1.45 | 1.455 | 9,855 | 7,144 | 17.6 | 17.6 | ### |
| 2022-Oct-04 Tue | 1.455 | 1.455 | 1.455 | 1.455 | 247 | 359 | 51.2 | 51.2 | ### |
| 2022-Oct-03 Mon | 1.455 | 1.455 | 1.455 | 1.455 | 9 | ### | 78.4 | 78.4 | ### |
| 2022-Sep-30 Fri | 1.45 | 1.455 | 1.45 | 1.45 | 2,672 | 3,881 | 67.9 | 67.9 | ### |
| 2022-Sep-29 Thu | 1.455 | ### | 1.44 | 1.44 | 8,370 | 6,026 | ### | ### | 0.1 |
| 2022-Sep-28 Wed | 1.45 | 1.45 | 1.44 | 1.44 | 14,289 | 20,647 | ### | ### | 0.1 |
| 2022-Sep-27 Tue | 1.44 | 1.48 | ### | 1.44 | ### | ### | 0.1 | ||
| 2022-Sep-26 Mon | ### | 1.52 | 1.42 | 1.52 | ### | ### | 0.1 | ||
| 2022-Sep-23 Fri | 1.45 | 1.45 | 1.43 | ### | 16,985 | 24,458 | ### | ### | 0.0 |
| 2022-Sep-21 Wed | 1.43 | 1.445 | 1.43 | 1.445 | 31,426 | 45,174 | ### | ### | ### |
| 2022-Sep-20 Tue | 1.47 | 1.5 | 1.44 | 1.44 | 13,840 | 20,344 | 23.7 | 23.7 | 0.1 |
| 2022-Sep-19 Mon | 1.445 | 1.46 | 1.43 | 1.46 | 84.9 | 84.9 | 0.1 | ||
| 2022-Sep-16 Fri | ### | 1.445 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2022-Sep-15 Thu | ### | ### | 1.4 | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | 1.51 | 1.51 | 1.45 | 1.455 | 7.5 | 7.5 | ### | ||
| 2022-Sep-13 Tue | 1.545 | 1.545 | 1.46 | ### | 25,180 | ### | 11.8 | 11.8 | 0.0 |
| 2022-Sep-12 Mon | 1.545 | 1.545 | 1.46 | 1.5 | ### | ### | 0.1 | ||
| 2022-Sep-09 Fri | 1.48 | 1.55 | 1.48 | 1.51 | 76.2 | 76.2 | 0.1 | ||
| 2022-Sep-08 Thu | 1.455 | 1.49 | 1.455 | 1.49 | 79.5 | 79.5 | ### | ||
| 2022-Sep-07 Wed | 1.455 | 1.455 | 1.45 | 1.45 | 21,148 | ### | 43.2 | 43.2 | ### |
| 2022-Sep-06 Tue | 1.5 | 1.525 | 1.45 | 1.45 | 183,286 | ### | ### | ### | ### |
| 2022-Sep-05 Mon | 1.475 | 1.555 | 1.425 | 1.555 | ### | ### | ### | ||
| 2022-Sep-02 Fri | 1.46 | ### | 1.455 | 1.46 | 22,570 | ### | ### | ### | 0.1 |
| 2022-Sep-01 Thu | 1.5 | ### | 1.4 | ### | ### | ### | 0.0 | ||
| 2022-Aug-31 Wed | 1.555 | 1.555 | 1.48 | 1.555 | 382,058 | 579,773 | 58.1 | 58.1 | ### |
| 2022-Aug-30 Tue | ### | ### | 1.555 | 1.555 | 19,340 | ### | 10.8 | 10.8 | ### |
| 2022-Aug-29 Mon | ### | ### | 1.5625 | ### | 82.0 | 82.0 | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | 16,424 | 0 | 36.4 | 36.4 | 0.0 |
| 2022-Aug-25 Thu | ### | ### | ### | ### | 11.9 | 11.9 | 0.0 | ||
| 2022-Aug-24 Wed | ### | ### | 1.525 | ### | ### | ### | 0.0 | ||
| 2022-Aug-23 Tue | 1.7 | 1.74 | 1.7 | 1.74 | 87.1 | 87.1 | 0.1 | ||
| 2022-Aug-22 Mon | 1.72 | 1.74 | 1.6925 | 1.74 | 28,347 | 48,650 | ### | ### | 0.1 |
| 2022-Aug-19 Fri | 1.72 | 1.72 | 1.7 | 1.7 | 205,729 | ### | 29.1 | 29.1 | ### |
| 2022-Aug-18 Thu | 1.74 | 1.74 | 1.7 | 1.71 | 29.9 | 29.9 | 0.1 | ||
| 2022-Aug-17 Wed | 1.74 | 1.74 | 1.7 | 1.74 | ### | ### | 0.1 | ||
| 2022-Aug-16 Tue | 1.71 | 1.74 | 1.71 | 1.74 | ### | ### | 0.1 | ||
| 2022-Aug-15 Mon | ### | ### | 1.71 | 1.71 | 28.5 | 28.5 | 0.1 | ||
| 2022-Aug-12 Fri | 1.76 | 1.76 | 1.73 | 1.74 | 16,144 | 28,171 | 30.2 | 30.2 | 0.1 |
| 2022-Aug-11 Thu | ### | 1.74 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2022-Aug-10 Wed | 1.745 | 1.755 | 1.73 | 1.73 | 32.2 | 32.2 | ### | ||
| 2022-Aug-09 Tue | 1.74 | 1.745 | 1.73 | 1.73 | 14,778 | 25,676 | ### | ### | ### |
| 2022-Aug-08 Mon | 1.745 | ### | 1.725 | 1.725 | 2,385 | 2,057 | ### | ### | ### |
| 2022-Aug-05 Fri | 1.76 | 1.76 | 1.745 | 1.745 | 26.6 | 26.6 | 0.1 | ||
| 2022-Aug-04 Thu | 1.76 | 1.775 | 1.75 | 1.75 | 21,882 | ### | ### | ### | 0.1 |
| 2022-Aug-03 Wed | 1.77 | 1.77 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2022-Aug-02 Tue | 1.72 | 1.72 | 1.72 | 1.72 | 0 | 0.1 | |||
| 2022-Aug-01 Mon | 1.75 | 1.75 | ### | 1.72 | 33.3 | 33.3 | 0.1 | ||
| 2022-Jul-29 Fri | ### | ### | ### | ### | 45,022 | 0 | ### | ### | 0.0 |
| 2022-Jul-28 Thu | 1.73 | 1.73 | ### | ### | 7,158 | ### | 9.7 | 9.7 | 0.0 |
| 2022-Jul-27 Wed | 1.72 | 1.75 | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2022-Jul-26 Tue | 1.72 | 1.72 | 1.72 | 1.72 | 5 | 8 | 68.9 | 68.9 | 0.1 |
| 2022-Jul-25 Mon | 1.72 | 1.72 | 1.72 | 1.72 | 159 | 273 | 74.1 | 74.1 | 0.1 |
| 2022-Jul-22 Fri | 1.71 | 1.72 | 1.7 | 1.7 | 32.3 | 32.3 | ### | ||
| 2022-Jul-21 Thu | 1.72 | 1.75 | 1.72 | 1.725 | 2,072 | ### | 61.7 | 61.7 | ### |
| 2022-Jul-20 Wed | ### | ### | ### | ### | 16,883 | 0 | 90.1 | 90.1 | 0.0 |
| 2022-Jul-19 Tue | 1.655 | ### | ### | ### | 2,876 | 0 | ### | ### | 0.0 |
| 2022-Jul-18 Mon | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2022-Jul-15 Fri | ### | ### | ### | ### | 31,158 | 0 | ### | ### | 0.0 |
| 2022-Jul-14 Thu | ### | ### | ### | ### | 11,655 | 0 | 61.6 | 61.6 | 0.0 |
Basic Bottom of Page