eg: Prices for BHP
Currently Fri 25-Sep-26 04:21:14 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 | ||
|
(HLI) HELIA GROUP LIMITED Daily Prices...
TOC Company Info for HLI Limits 
| Listing Code | HLI |
| Listing Name | HELIA GROUP LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | HLI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HLI8 |
Maximum Price date available .. Thursday 25th September 2025
Latest price with VOLUME for HLI .. Thursday 18th September 2025
HLI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HLI Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-25 Thu | ### | 5.73 | ### | ### | 839,923 | 2,406,379 | ### | ### | 0.0 |
| 2025-Sep-24 Wed | 5.75 | 5.79 | ### | 5.71 | 702,177 | ### | 33.6 | 33.6 | 0.4 |
| 2025-Sep-23 Tue | 5.79 | 5.81 | ### | 5.78 | ### | ### | 0.4 | ||
| 2025-Sep-22 Mon | 5.81 | 5.81 | 5.76 | 5.78 | 368,073 | ### | ### | ### | 0.4 |
| 2025-Sep-19 Fri | 5.82 | ### | 5.75 | 5.75 | ### | ### | ### | ||
| 2025-Sep-18 Thu | 5.75 | 5.785 | ### | 5.73 | 499,921 | 1,446,021 | 32.6 | 32.6 | ### |
| 2025-Sep-17 Wed | ### | ### | ### | 5.75 | ### | ### | ### | ||
| 2025-Sep-16 Tue | 5.72 | 5.84 | ### | 5.81 | 79.6 | 79.6 | ### | ||
| 2025-Sep-15 Mon | 5.73 | 5.77 | ### | ### | 786,371 | 2,268,680 | 29.1 | 29.1 | 0.0 |
| 2025-Sep-12 Fri | 5.75 | 5.81 | 5.73 | 5.73 | ### | ### | ### | ||
| 2025-Sep-11 Thu | 5.8 | 5.83 | 5.72 | 5.73 | 677,048 | 3,909,952 | ### | ### | ### |
| 2025-Sep-10 Wed | 5.78 | ### | 5.76 | 5.83 | 779,448 | ### | ### | ### | ### |
| 2025-Sep-09 Tue | 5.8 | 5.86 | 5.75 | 5.79 | 1,228,977 | ### | 42.0 | 42.0 | ### |
| 2025-Sep-08 Mon | 5.74 | 5.8 | ### | 5.78 | 625,722 | ### | ### | ### | 0.4 |
| 2025-Sep-05 Fri | 5.8 | 5.82 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2025-Sep-04 Thu | 5.58 | 5.77 | 5.57 | 5.73 | 985,953 | 5,590,353 | 85.2 | 85.2 | ### |
| 2025-Sep-03 Wed | 5.71 | 5.73 | 5.54 | 5.56 | 1,186,946 | 6,688,440 | ### | ### | 0.4 |
| 2025-Sep-02 Tue | ### | 5.81 | ### | 5.71 | ### | ### | 0.4 | ||
| 2025-Sep-01 Mon | 5.54 | ### | 5.48 | ### | ### | ### | 0.0 | ||
| 2025-Aug-29 Fri | 5.44 | 5.625 | ### | 5.55 | 78.4 | 78.4 | ### | ||
| 2025-Aug-28 Thu | ### | ### | 5.87 | ### | 1,620,274 | ### | ### | ### | 0.0 |
| 2025-Aug-27 Wed | 5.88 | ### | 5.82 | ### | 1,505,948 | ### | 69.4 | 69.4 | 0.0 |
| 2025-Aug-26 Tue | ### | ### | 5.76 | 5.8 | 1,696,246 | 4,885,188 | ### | ### | 0.4 |
| 2025-Aug-25 Mon | 5.74 | ### | 5.74 | ### | 83.9 | 83.9 | 0.0 | ||
| 2025-Aug-22 Fri | ### | ### | ### | 5.73 | 2,129,840 | 0 | 12.9 | 12.9 | ### |
| 2025-Aug-21 Thu | ### | ### | 5.52 | ### | 1,136,687 | 3,137,256 | 65.8 | 65.8 | 0.0 |
| 2025-Aug-20 Wed | ### | 5.88 | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Aug-19 Tue | ### | 5.79 | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Aug-18 Mon | 5.53 | ### | 5.53 | ### | 370,283 | ### | ### | ### | 0.0 |
| 2025-Aug-15 Fri | 5.44 | 5.53 | ### | 5.53 | ### | ### | ### | ||
| 2025-Aug-14 Thu | ### | 5.46 | ### | 5.46 | 549,723 | 1,500,743 | 78.5 | 78.5 | ### |
| 2025-Aug-13 Wed | ### | ### | 5.285 | ### | 332,229 | ### | ### | ### | 0.0 |
| 2025-Aug-12 Tue | 5.26 | ### | 5.245 | 5.27 | 561,978 | 1,473,787 | 63.6 | 63.6 | ### |
| 2025-Aug-11 Mon | ### | 5.27 | ### | 5.26 | 560,874 | ### | 76.4 | 76.4 | 0.4 |
| 2025-Aug-08 Fri | 5.26 | 5.26 | ### | 5.21 | 351,748 | ### | ### | ### | 0.4 |
| 2025-Aug-07 Thu | ### | 5.25 | ### | 5.25 | 81.4 | 81.4 | 0.4 | ||
| 2025-Aug-06 Wed | ### | ### | ### | ### | 962,754 | 0 | ### | ### | 0.0 |
| 2025-Aug-05 Tue | ### | ### | 5 | ### | 797,354 | 1,993,385 | ### | ### | 0.0 |
| 2025-Aug-04 Mon | ### | ### | ### | ### | 453,152 | 0 | ### | ### | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-31 Thu | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2025-Jul-30 Wed | ### | ### | ### | ### | 955,572 | 0 | ### | ### | 0.0 |
| 2025-Jul-29 Tue | ### | 5 | ### | ### | 566,978 | 1,417,445 | 70.4 | 70.4 | 0.0 |
| 2025-Jul-28 Mon | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2025-Jul-25 Fri | ### | ### | ### | ### | 740,276 | 0 | 15.0 | 15.0 | 0.0 |
| 2025-Jul-24 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2025-Jul-23 Wed | ### | ### | ### | ### | 585,922 | 0 | 27.0 | 27.0 | 0.0 |
| 2025-Jul-22 Tue | ### | ### | ### | ### | 625,885 | 0 | ### | ### | 0.0 |
| 2025-Jul-21 Mon | ### | ### | ### | 5 | 639,787 | 0 | 19.0 | 19.0 | 0.4 |
| 2025-Jul-18 Fri | 5.21 | 5.23 | ### | ### | 459,329 | 1,201,145 | 21.1 | 21.1 | 0.0 |
| 2025-Jul-17 Thu | 5.28 | ### | 5.145 | ### | 20.5 | 20.5 | 0.0 | ||
| 2025-Jul-16 Wed | ### | 5.23 | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2025-Jul-15 Tue | ### | 5.23 | ### | 5.23 | 72.5 | 72.5 | ### | ||
| 2025-Jul-14 Mon | ### | ### | 5 | ### | 786,224 | ### | ### | ### | 0.0 |
| 2025-Jul-11 Fri | ### | ### | ### | ### | 1,017,923 | 0 | 33.4 | 33.4 | 0.0 |
| 2025-Jul-10 Thu | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2025-Jul-09 Wed | ### | ### | 4.87 | ### | 1,718,226 | 4,183,880 | ### | ### | 0.0 |
| 2025-Jul-08 Tue | ### | 4.78 | ### | 4.75 | 81.4 | 81.4 | ### | ||
| 2025-Jul-07 Mon | 4.53 | 4.74 | ### | 4.71 | 90.4 | 90.4 | ### | ||
| 2025-Jul-04 Fri | 4.52 | ### | 4.48 | 4.56 | 76.3 | 76.3 | 0.3 | ||
| 2025-Jul-03 Thu | 4.51 | ### | ### | 4.51 | 2,035,746 | 0 | ### | ### | 0.3 |
| 2025-Jul-02 Wed | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-01 Tue | ### | ### | 5.44 | 5.48 | ### | ### | ### | ||
| 2025-Jun-30 Mon | 5.55 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | 5.55 | ### | 5.5 | 5.5 | 26.8 | 26.8 | 0.4 | ||
| 2025-Jun-26 Thu | 5.43 | 5.53 | ### | 5.52 | 741,643 | 2,050,642 | ### | ### | 0.4 |
| 2025-Jun-25 Wed | 5.42 | 5.46 | ### | 5.45 | 73.6 | 73.6 | ### | ||
| 2025-Jun-24 Tue | 5.41 | 5.47 | ### | ### | 688,846 | ### | ### | ### | 0.0 |
| 2025-Jun-23 Mon | ### | 5.45 | ### | ### | 422,841 | 1,152,241 | 78.4 | 78.4 | 0.0 |
| 2025-Jun-20 Fri | 5.24 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | ### | ### | 5.22 | 5.24 | ### | ### | 0.4 | ||
| 2025-Jun-18 Wed | ### | 5.385 | 5.28 | ### | 401,524 | 2,141,126 | ### | ### | 0.0 |
| 2025-Jun-17 Tue | ### | 5.41 | ### | ### | 842,546 | 2,279,086 | 35.3 | 35.3 | 0.0 |
| 2025-Jun-16 Mon | ### | 5.41 | ### | 5.4 | 76.7 | 76.7 | 0.4 | ||
| 2025-Jun-13 Fri | ### | ### | 5.25 | ### | 2,310,720 | 6,065,640 | ### | ### | 0.0 |
| 2025-Jun-12 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Jun-11 Wed | ### | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2025-Jun-10 Tue | 5.22 | 5.29 | 5.21 | 5.27 | 498,578 | ### | 76.9 | 76.9 | ### |
| 2025-Jun-06 Fri | ### | 5.2 | ### | ### | 340,289 | 884,751 | ### | ### | 0.0 |
| 2025-Jun-05 Thu | 5.28 | 5.28 | ### | ### | 626,742 | ### | ### | ### | 0.0 |
| 2025-Jun-04 Wed | 5.29 | ### | 5.22 | 5.24 | ### | ### | 0.4 | ||
| 2025-Jun-03 Tue | 5.22 | ### | 5.21 | 5.28 | 672,870 | 1,752,826 | ### | ### | 0.4 |
| 2025-Jun-02 Mon | ### | ### | ### | ### | 350,474 | 0 | 76.5 | 76.5 | 0.0 |
| 2025-May-30 Fri | 5.25 | ### | ### | 5.2 | 22.6 | 22.6 | ### | ||
| 2025-May-29 Thu | 5.21 | ### | 5.21 | 5.27 | 629,758 | ### | 77.4 | 77.4 | ### |
| 2025-May-28 Wed | 5.2 | 5.25 | ### | ### | 453,640 | ### | 39.2 | 39.2 | 0.0 |
| 2025-May-27 Tue | ### | 5.175 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-26 Mon | ### | ### | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2025-May-23 Fri | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | 5.2 | ### | ### | 506,474 | ### | 39.6 | 39.6 | 0.0 |
| 2025-May-20 Tue | ### | ### | ### | ### | 859,254 | 0 | 68.9 | 68.9 | 0.0 |
| 2025-May-19 Mon | 5.25 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-16 Fri | 5.21 | 5.29 | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-May-15 Thu | 5.27 | 5.27 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-May-14 Wed | ### | ### | 5.255 | 5.28 | ### | ### | 0.4 | ||
| 2025-May-13 Tue | ### | 5.42 | 5.26 | 5.26 | 1,086,775 | 5,803,378 | 25.6 | 25.6 | 0.4 |
| 2025-May-12 Mon | 5.21 | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2025-May-09 Fri | ### | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-May-08 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | 4.74 | 2,581,343 | 0 | 15.9 | 15.9 | 0.3 |
| 2025-May-02 Fri | ### | 5.055 | 4.925 | ### | 2,052,745 | ### | 67.1 | 67.1 | 0.0 |
| 2025-May-01 Thu | 4.86 | ### | 4.86 | ### | 1,202,346 | ### | ### | ### | 0.0 |
| 2025-Apr-30 Wed | 4.86 | 4.86 | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2025-Apr-29 Tue | 4.71 | 4.85 | 4.71 | 4.84 | 1,886,329 | 9,016,652 | ### | ### | 0.3 |
| 2025-Apr-28 Mon | ### | 4.73 | ### | ### | 937,874 | 2,218,072 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | 4.725 | ### | 4.7 | ### | ### | 0.3 | ||
| 2025-Apr-23 Wed | 4.71 | 4.71 | ### | ### | 1,705,225 | ### | 26.6 | 26.6 | 0.0 |
| 2025-Apr-22 Tue | 4.56 | ### | 4.53 | ### | 1,279,822 | ### | ### | ### | 0.0 |
| 2025-Apr-17 Thu | 4.52 | 4.58 | 4.49 | 4.57 | 613,784 | ### | 69.9 | 69.9 | ### |
| 2025-Apr-16 Wed | 4.48 | 4.56 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2025-Apr-15 Tue | 4.53 | 4.57 | 4.47 | 4.48 | 888,473 | ### | 26.7 | 26.7 | ### |
| 2025-Apr-14 Mon | 4.48 | 4.56 | ### | 4.53 | 1,604,971 | ### | ### | ### | ### |
| 2025-Apr-11 Fri | ### | 4.43 | ### | 4.43 | ### | ### | ### | ||
| 2025-Apr-10 Thu | ### | 4.42 | 4.29 | 4.41 | 2,138,183 | 9,311,786 | 79.8 | 79.8 | ### |
| 2025-Apr-09 Wed | ### | ### | 4 | ### | 87.1 | 87.1 | 0.0 | ||
| 2025-Apr-08 Tue | ### | ### | 4 | ### | 2,103,580 | ### | 66.2 | 66.2 | 0.0 |
| 2025-Apr-07 Mon | ### | ### | 3.79 | ### | 4,266,041 | 8,084,147 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 4.2 | 4.24 | ### | ### | 1,910,781 | 4,050,855 | ### | ### | 0.0 |
| 2025-Apr-03 Thu | ### | 4.23 | ### | 4.22 | 83.2 | 83.2 | ### | ||
| 2025-Apr-02 Wed | 4.2 | 4.245 | ### | 4.22 | 1,698,320 | 3,604,684 | 78.7 | 78.7 | ### |
| 2025-Apr-01 Tue | ### | 4.22 | ### | 4.22 | 2,189,254 | 4,619,325 | 92.1 | 92.1 | ### |
| 2025-Mar-31 Mon | ### | ### | ### | ### | 1,565,354 | 0 | 36.9 | 36.9 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 1,571,270 | 0 | 90.2 | 90.2 | 0.0 |
| 2025-Mar-27 Thu | 3.81 | ### | 3.81 | ### | 90.5 | 90.5 | 0.0 | ||
| 2025-Mar-26 Wed | 3.75 | 3.855 | 3.7 | 3.85 | 84.7 | 84.7 | 0.3 | ||
| 2025-Mar-25 Tue | 3.59 | 3.81 | 3.575 | ### | 84.8 | 84.8 | 0.0 | ||
| 2025-Mar-24 Mon | 3.7 | 3.85 | 3.43 | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Mar-21 Fri | 4.82 | ### | 4.8 | 4.85 | 72.0 | 72.0 | ### | ||
| 2025-Mar-20 Thu | 4.8 | 4.875 | 4.78 | 4.83 | 1,345,547 | 6,495,628 | 64.6 | 64.6 | 0.3 |
| 2025-Mar-19 Wed | 4.8 | 4.88 | 4.73 | 4.75 | 1,945,288 | ### | ### | ### | ### |
| 2025-Mar-18 Tue | ### | 5.76 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2025-Mar-17 Mon | 5.56 | 5.71 | 5.53 | ### | 71.9 | 71.9 | 0.0 | ||
| 2025-Mar-14 Fri | 5.42 | 5.59 | ### | 5.53 | 2,028,049 | ### | ### | ### | ### |
| 2025-Mar-13 Thu | 5.8 | 5.82 | ### | ### | 1,736,029 | 5,051,844 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | 5.88 | ### | 5.79 | 5.81 | ### | ### | ### | ||
| 2025-Mar-11 Tue | ### | ### | 5.83 | ### | 1,626,147 | ### | 76.6 | 76.6 | 0.0 |
| 2025-Mar-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | 6 | 6 | ### | ### | 1,332,745 | ### | 30.0 | 30.0 | 0.0 |
| 2025-Mar-06 Thu | ### | ### | ### | ### | 66.0 | 66.0 | 0.0 | ||
| 2025-Mar-05 Wed | ### | 6.075 | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2025-Mar-04 Tue | ### | ### | 6 | ### | 30.6 | 30.6 | 0.0 | ||
| 2025-Mar-03 Mon | ### | ### | ### | ### | 2,034,781 | 0 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 5.76 | ### | 5.72 | ### | 2,586,889 | ### | 87.4 | 87.4 | 0.0 |
| 2025-Feb-26 Wed | 5.72 | ### | ### | 5.87 | 86.7 | 86.7 | ### | ||
| 2025-Feb-25 Tue | ### | 5.7 | 5 | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | 4.85 | 4.88 | 4.76 | 4.84 | ### | ### | 0.3 | ||
| 2025-Feb-21 Fri | 4.87 | 4.87 | 4.78 | 4.81 | 27.3 | 27.3 | ### | ||
| 2025-Feb-20 Thu | ### | ### | 4.84 | 4.87 | 27.8 | 27.8 | 0.3 | ||
| 2025-Feb-19 Wed | ### | ### | ### | ### | 636,824 | 0 | 30.4 | 30.4 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | 312,081 | 0 | 33.8 | 33.8 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 4.945 | ### | 742,356 | 1,835,475 | 67.9 | 67.9 | 0.0 |
| 2025-Feb-13 Thu | ### | ### | 4.84 | ### | 877,151 | ### | 35.4 | 35.4 | 0.0 |
| 2025-Feb-12 Wed | ### | ### | 4.88 | ### | 1,412,088 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 727,040 | 0 | 30.9 | 30.9 | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2025-Feb-06 Thu | 4.86 | ### | 4.85 | ### | 720,281 | 1,746,681 | 77.3 | 77.3 | 0.0 |
| 2025-Feb-05 Wed | 4.8 | 4.85 | 4.76 | 4.84 | 594,776 | ### | ### | ### | 0.3 |
| 2025-Feb-04 Tue | 4.87 | 4.87 | 4.75 | 4.76 | 792,280 | ### | 16.3 | 16.3 | ### |
| 2025-Feb-03 Mon | 4.79 | 4.86 | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2025-Jan-31 Fri | 4.8 | 4.86 | 4.77 | 4.86 | 660,089 | 3,178,328 | ### | ### | 0.3 |
| 2025-Jan-30 Thu | 4.88 | 4.88 | 4.79 | 4.8 | 391,646 | ### | ### | ### | 0.3 |
| 2025-Jan-29 Wed | 4.73 | 4.885 | 4.73 | 4.85 | 1,201,072 | 5,774,153 | 83.4 | 83.4 | ### |
| 2025-Jan-28 Tue | 4.76 | 4.76 | 4.7 | 4.7 | ### | ### | 0.3 | ||
| 2025-Jan-24 Fri | 4.7 | 4.76 | 4.7 | 4.76 | 78.5 | 78.5 | ### | ||
| 2025-Jan-23 Thu | 4.7 | 4.74 | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2025-Jan-22 Wed | 4.73 | 4.73 | ### | 4.7 | 656,926 | 1,553,629 | ### | ### | 0.3 |
| 2025-Jan-21 Tue | ### | 4.75 | ### | ### | 684,325 | 1,625,271 | 67.7 | 67.7 | 0.0 |
| 2025-Jan-20 Mon | ### | 4.675 | ### | ### | 514,776 | 1,203,288 | 83.1 | 83.1 | 0.0 |
| 2025-Jan-17 Fri | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | 4.59 | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 4.52 | 4.59 | 4.52 | 4.54 | 72.6 | 72.6 | 0.3 | ||
| 2025-Jan-14 Tue | 4.45 | 4.52 | 4.45 | 4.51 | 314,251 | ### | ### | ### | 0.3 |
| 2025-Jan-13 Mon | 4.51 | 4.51 | 4.44 | 4.48 | 764,559 | ### | ### | ### | ### |
| 2025-Jan-10 Fri | 4.56 | 4.56 | 4.52 | 4.54 | ### | ### | 0.3 | ||
| 2025-Jan-09 Thu | 4.53 | ### | 4.52 | 4.57 | ### | ### | ### | ||
| 2025-Jan-08 Wed | 4.54 | 4.57 | 4.51 | 4.53 | 1,143,254 | 5,190,373 | ### | ### | ### |
| 2025-Jan-07 Tue | ### | ### | 4.54 | 4.54 | 23.8 | 23.8 | 0.3 | ||
| 2025-Jan-06 Mon | 4.56 | ### | 4.56 | ### | 475,580 | 1,084,322 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 4.57 | ### | 4.555 | 4.58 | 296,180 | 674,549 | 63.4 | 63.4 | 0.3 |
| 2025-Jan-02 Thu | 4.48 | ### | 4.445 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | 4.56 | 4.56 | 4.47 | 4.47 | 267,070 | 1,205,821 | ### | ### | ### |
| 2024-Dec-30 Mon | 4.53 | 4.56 | 4.52 | 4.55 | 308,471 | 1,400,458 | 70.2 | 70.2 | 0.3 |
| 2024-Dec-27 Fri | 4.46 | 4.53 | 4.46 | 4.53 | ### | ### | ### | ||
| 2024-Dec-24 Tue | 4.53 | 4.55 | 4.4 | 4.46 | 549,488 | 2,458,958 | 16.9 | 16.9 | 0.3 |
| 2024-Dec-23 Mon | 4.45 | 4.51 | 4.44 | 4.51 | ### | ### | 0.3 | ||
| 2024-Dec-20 Fri | 4.44 | 4.46 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2024-Dec-19 Thu | 4.41 | 4.45 | ### | 4.45 | 1,455,487 | 3,238,458 | ### | ### | 0.3 |
| 2024-Dec-18 Wed | 4.41 | ### | 4.4 | 4.48 | 910,976 | 2,004,147 | 79.8 | 79.8 | ### |
| 2024-Dec-17 Tue | 4.42 | 4.47 | ### | 4.45 | 732,447 | ### | ### | ### | 0.3 |
| 2024-Dec-16 Mon | 4.44 | 4.47 | ### | 4.43 | ### | ### | ### | ||
| 2024-Dec-13 Fri | 4.4 | 4.45 | ### | 4.44 | 699,856 | 1,557,179 | ### | ### | 0.3 |
| 2024-Dec-12 Thu | 4.45 | 4.46 | ### | 4.44 | 1,634,123 | ### | ### | ### | 0.3 |
| 2024-Dec-11 Wed | 4.4 | 4.43 | 4.385 | 4.42 | 1,091,847 | ### | ### | ### | 0.3 |
| 2024-Dec-10 Tue | ### | 4.42 | ### | 4.4 | 1,054,321 | 2,330,049 | 75.6 | 75.6 | 0.3 |
| 2024-Dec-09 Mon | 4.46 | 4.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | 4.47 | ### | 4.41 | 1,042,681 | ### | 75.4 | 75.4 | ### |
| 2024-Dec-05 Thu | 4.4 | 4.47 | ### | 4.47 | 1,610,879 | ### | 79.5 | 79.5 | ### |
| 2024-Dec-04 Wed | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | 4.48 | 4.48 | 4.4 | 4.4 | 19.7 | 19.7 | 0.3 | ||
| 2024-Dec-02 Mon | 4.51 | 4.51 | 4.43 | 4.45 | 895,321 | 4,002,084 | 29.3 | 29.3 | 0.3 |
| 2024-Nov-29 Fri | 4.5 | 4.51 | 4.44 | 4.47 | ### | ### | ### | ||
| 2024-Nov-28 Thu | 4.48 | 4.51 | 4.44 | 4.48 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 4.45 | 4.47 | ### | 4.41 | 711,448 | 1,590,086 | ### | ### | ### |
| 2024-Nov-26 Tue | 4.46 | 4.5 | 4.385 | 4.42 | 32.9 | 32.9 | 0.3 | ||
| 2024-Nov-25 Mon | 4.46 | 4.46 | ### | ### | 1,526,185 | ### | 28.9 | 28.9 | 0.0 |
| 2024-Nov-22 Fri | 4.41 | 4.43 | ### | 4.42 | 886,827 | 1,964,321 | 70.8 | 70.8 | 0.3 |
| 2024-Nov-21 Thu | 4.4 | 4.445 | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2024-Nov-20 Wed | 4.44 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 4.41 | ### | 4.4 | 4.43 | 724,380 | ### | 66.4 | 66.4 | ### |
| 2024-Nov-18 Mon | ### | 4.45 | ### | 4.44 | 1,113,052 | 2,476,540 | 78.6 | 78.6 | 0.3 |
| 2024-Nov-15 Fri | ### | 4.42 | 4.355 | 4.4 | 1,026,554 | ### | 70.2 | 70.2 | 0.3 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | 1,125,751 | 0 | 73.6 | 73.6 | 0.0 |
| 2024-Nov-13 Wed | ### | 4.4 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Nov-12 Tue | 4.41 | 4.43 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Nov-11 Mon | 4.4 | 4.45 | 4.4 | 4.41 | ### | ### | ### | ||
| 2024-Nov-08 Fri | 4.44 | 4.45 | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Nov-07 Thu | ### | 4.42 | ### | 4.42 | 83.7 | 83.7 | 0.3 | ||
| 2024-Nov-06 Wed | ### | ### | 4.29 | ### | 845,184 | ### | ### | ### | 0.0 |
| 2024-Nov-05 Tue | 4.29 | ### | 4.26 | ### | 779,127 | 1,659,540 | 80.1 | 80.1 | 0.0 |
| 2024-Nov-04 Mon | 4.22 | ### | 4.22 | 4.29 | 1,919,874 | ### | 86.6 | 86.6 | ### |
| 2024-Nov-01 Fri | ### | 4.2 | ### | ### | 1,517,426 | ### | ### | ### | 0.0 |
| 2024-Oct-31 Thu | ### | ### | ### | ### | 1,983,578 | 0 | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | ### | ### | 4 | 1,231,856 | 0 | ### | ### | 0.3 |
| 2024-Oct-29 Tue | 4.21 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | ### | 4.21 | 4.155 | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | ### | 4.2 | 4.145 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 1,044,377 | 0 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | ### | 4.21 | ### | ### | 1,062,754 | ### | ### | ### | 0.0 |
| 2024-Oct-22 Tue | 4.2 | 4.21 | ### | ### | 951,249 | 2,002,379 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 4.25 | 4.26 | ### | 4.23 | 33.4 | 33.4 | 0.3 | ||
| 2024-Oct-18 Fri | 4.2 | ### | ### | 4.2 | 1,359,125 | 0 | 73.6 | 73.6 | ### |
| 2024-Oct-17 Thu | 4.24 | 4.26 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2024-Oct-16 Wed | 4.25 | 4.26 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Oct-15 Tue | 4.2 | 4.25 | ### | 4.25 | ### | ### | ### | ||
| 2024-Oct-14 Mon | 4.24 | 4.25 | ### | 4.2 | 636,178 | 1,351,878 | ### | ### | ### |
| 2024-Oct-11 Fri | ### | 4.22 | ### | ### | 504,271 | ### | 30.8 | 30.8 | 0.0 |
| 2024-Oct-10 Thu | 4.22 | 4.25 | ### | ### | 535,423 | 1,137,773 | 22.5 | 22.5 | 0.0 |
| 2024-Oct-09 Wed | ### | 4.22 | ### | 4.2 | 1,488,921 | 3,141,623 | ### | ### | ### |
| 2024-Oct-08 Tue | ### | ### | ### | ### | 1,018,084 | 0 | 76.5 | 76.5 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | 902,448 | 0 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | ### | 903,173 | 0 | 35.4 | 35.4 | 0.0 |
| 2024-Oct-03 Thu | ### | ### | 4.045 | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 1,318,681 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 617,229 | 0 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | ### | 4.075 | ### | ### | 1,113,874 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | ### | 4 | 818,550 | 0 | ### | ### | 0.3 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 1,869,552 | 0 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 1,895,620 | 0 | 66.5 | 66.5 | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | 3.89 | ### | 1,653,851 | 3,216,740 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 3.89 | 3.89 | 468,986 | 912,177 | ### | ### | 0.3 |
| 2024-Sep-13 Fri | ### | ### | 3.88 | 3.89 | 741,381 | 1,438,279 | 25.4 | 25.4 | 0.3 |
| 2024-Sep-12 Thu | ### | ### | 3.845 | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 645,275 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 3.86 | ### | 3.85 | ### | 948,523 | ### | 83.9 | 83.9 | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 3.86 | 3.86 | 1,235,588 | 2,384,684 | ### | ### | 0.3 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 988,645 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 899,247 | 0 | 73.5 | 73.5 | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 1,617,575 | 0 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | ### | ### | ### | ### | 881,021 | 0 | ### | ### | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | 4 | 1,525,940 | 0 | ### | ### | 0.3 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 1,344,880 | 0 | 75.8 | 75.8 | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | 3.87 | ### | 1,026,976 | ### | ### | ### | 0.0 |
| 2024-Aug-22 Thu | 3.88 | ### | 3.88 | ### | 879,151 | 1,705,552 | 79.0 | 79.0 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | 707,857 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Aug-15 Thu | 3.88 | ### | 3.83 | 3.88 | ### | ### | 0.3 | ||
| 2024-Aug-14 Wed | ### | ### | 3.87 | 3.87 | ### | ### | ### | ||
| 2024-Aug-13 Tue | 3.88 | ### | 3.83 | 3.88 | 494,776 | ### | 69.8 | 69.8 | 0.3 |
| 2024-Aug-12 Mon | 3.85 | 3.88 | 3.81 | 3.88 | 76.7 | 76.7 | 0.3 | ||
| 2024-Aug-09 Fri | 3.8 | 3.84 | 3.77 | 3.8 | 62.3 | 62.3 | ### | ||
| 2024-Aug-08 Thu | 3.77 | 3.79 | 3.725 | 3.77 | 354,080 | 1,330,455 | 75.4 | 75.4 | ### |
| 2024-Aug-07 Wed | 3.72 | 3.79 | 3.71 | 3.74 | 725,087 | 2,719,076 | ### | ### | 0.3 |
| 2024-Aug-06 Tue | 3.72 | 3.79 | ### | 3.76 | 590,242 | ### | ### | ### | 0.3 |
| 2024-Aug-05 Mon | 3.82 | 3.83 | ### | 3.7 | 967,842 | ### | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 3.87 | 3.89 | 39.2 | 39.2 | 0.3 | ||
| 2024-Aug-01 Thu | ### | ### | ### | 4 | 554,284 | 0 | ### | ### | 0.3 |
| 2024-Jul-31 Wed | 3.87 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | 3.86 | 3.88 | 3.81 | 3.84 | 376,478 | 1,447,557 | 31.5 | 31.5 | 0.3 |
| 2024-Jul-29 Mon | ### | ### | 3.88 | 3.88 | 25.3 | 25.3 | 0.3 | ||
| 2024-Jul-26 Fri | ### | ### | 3.86 | 3.87 | 350,582 | 676,623 | 17.7 | 17.7 | ### |
| 2024-Jul-25 Thu | 3.89 | ### | 3.85 | ### | 704,579 | ### | 76.1 | 76.1 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 410,684 | 0 | ### | ### | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 728,273 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | 436,973 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | ### | 4 | 33.6 | 33.6 | 0.3 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 1,176,473 | 0 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 3.88 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 3.88 | ### | 3.8 | 3.86 | 600,450 | 1,140,855 | 32.8 | 32.8 | 0.3 |
| 2024-Jul-12 Fri | 3.85 | 3.86 | 3.785 | 3.86 | 62.3 | 62.3 | 0.3 | ||
| 2024-Jul-11 Thu | 3.81 | 3.84 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2024-Jul-10 Wed | 3.77 | 3.775 | ### | 3.74 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | 3.8 | 3.8 | 3.73 | 3.74 | 437,451 | ### | 21.8 | 21.8 | 0.3 |
| 2024-Jul-08 Mon | 3.81 | 3.83 | 3.76 | 3.76 | 341,226 | 1,294,952 | ### | ### | 0.3 |
| 2024-Jul-05 Fri | 3.83 | 3.87 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2024-Jul-04 Thu | 3.86 | 3.87 | ### | 3.84 | 29.9 | 29.9 | 0.3 | ||
| 2024-Jul-03 Wed | 3.83 | 3.87 | 3.74 | 3.79 | 858,045 | ### | ### | ### | ### |
| 2024-Jul-02 Tue | 3.88 | 3.88 | 3.78 | 3.82 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 3.86 | ### | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2024-Jun-28 Fri | ### | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 3.85 | ### | 3.82 | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 3.88 | ### | 1,240,084 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 3.89 | ### | 3.86 | ### | 2,417,541 | 4,665,854 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | 3.53 | ### | 3.5 | 3.88 | 4,818,789 | 8,432,880 | 96.6 | 96.6 | 0.3 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | 4.22 | ### | 4.22 | 649,426 | 1,370,288 | ### | ### | ### |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2024-Jun-14 Fri | 4.2 | 4.21 | ### | ### | 464,571 | 977,921 | ### | ### | 0.0 |
| 2024-Jun-13 Thu | 4.24 | 4.245 | 4.21 | 4.22 | 36.5 | 36.5 | ### | ||
| 2024-Jun-12 Wed | 4.2 | 4.23 | ### | 4.2 | 658,021 | ### | ### | ### | ### |
| 2024-Jun-11 Tue | ### | 4.2 | ### | ### | 559,177 | 1,174,271 | 78.5 | 78.5 | 0.0 |
| 2024-Jun-07 Fri | 4.23 | 4.24 | ### | ### | 374,644 | 794,245 | 24.3 | 24.3 | 0.0 |
| 2024-Jun-06 Thu | 4.2 | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Jun-04 Tue | 4.24 | 4.24 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Jun-03 Mon | ### | 4.245 | ### | 4.24 | 597,971 | ### | 84.6 | 84.6 | 0.3 |
| 2024-May-31 Fri | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 705,244 | 0 | 80.1 | 80.1 | 0.0 |
| 2024-May-29 Wed | ### | ### | 4 | ### | 1,198,441 | 2,396,882 | 18.4 | 18.4 | 0.0 |
| 2024-May-28 Tue | ### | ### | ### | ### | 503,283 | 0 | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | ### | ### | ### | 515,277 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-May-24 Fri | 4 | ### | ### | ### | 550,141 | 0 | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | ### | 516,245 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-May-22 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | 4.145 | ### | ### | 599,987 | 1,243,473 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | 4.175 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 692,272 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 89.1 | 89.1 | 0.0 | ||
| 2024-May-10 Fri | 3.73 | 3.975 | 3.73 | ### | 90.8 | 90.8 | 0.0 | ||
| 2024-May-09 Thu | 3.79 | 3.84 | ### | 3.7 | 1,693,980 | 3,252,441 | 19.4 | 19.4 | 0.3 |
| 2024-May-08 Wed | 3.87 | 3.89 | 3.78 | 3.79 | ### | ### | ### | ||
| 2024-May-07 Tue | 3.87 | 3.89 | 3.76 | 3.84 | 24.9 | 24.9 | 0.3 | ||
| 2024-May-06 Mon | 3.82 | 3.86 | ### | 3.86 | ### | ### | 0.3 | ||
| 2024-May-03 Fri | 3.79 | 3.8 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2024-May-02 Thu | 3.84 | 3.88 | 3.78 | 3.78 | 23.4 | 23.4 | 0.3 | ||
| 2024-May-01 Wed | ### | ### | 3.75 | 3.83 | 1,582,779 | ### | ### | ### | ### |
| 2024-Apr-30 Tue | ### | ### | ### | 4 | 20.3 | 20.3 | 0.3 | ||
| 2024-Apr-29 Mon | ### | ### | 4 | ### | 693,288 | 1,386,576 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | 4 | 30.8 | 30.8 | 0.3 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 578,976 | 0 | 35.9 | 35.9 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 841,476 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | 4 | ### | ### | 820,072 | 1,640,144 | 82.7 | 82.7 | 0.0 |
| 2024-Apr-19 Fri | 3.88 | ### | 3.85 | 3.87 | 950,549 | ### | ### | ### | ### |
| 2024-Apr-18 Thu | 3.84 | ### | 3.84 | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Apr-17 Wed | 3.84 | 3.89 | 3.81 | 3.83 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 3.86 | ### | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2024-Apr-15 Mon | 3.8 | ### | 3.8 | ### | 1,187,273 | ### | 87.5 | 87.5 | 0.0 |
| 2024-Apr-12 Fri | 3.84 | 3.88 | 3.83 | 3.83 | ### | ### | ### | ||
| 2024-Apr-11 Thu | 3.82 | 3.87 | 3.79 | 3.87 | ### | ### | ### | ||
| 2024-Apr-10 Wed | ### | ### | 3.87 | 3.87 | 26.6 | 26.6 | ### | ||
| 2024-Apr-09 Tue | ### | ### | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 2024-Apr-08 Mon | 3.87 | ### | 3.86 | 3.89 | 73.5 | 73.5 | 0.3 | ||
| 2024-Apr-05 Fri | 3.85 | 3.87 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2024-Apr-04 Thu | 3.89 | ### | 3.86 | 3.86 | 421,174 | ### | ### | ### | 0.3 |
| 2024-Apr-03 Wed | 3.87 | ### | 3.85 | 3.85 | 1,225,451 | ### | 40.3 | 40.3 | 0.3 |
| 2024-Apr-02 Tue | ### | ### | 3.87 | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 59.7 | 59.7 | 0.0 | ||
| 2024-Mar-27 Wed | 3.73 | 3.88 | 3.72 | 3.86 | ### | ### | 0.3 | ||
| 2024-Mar-26 Tue | 3.75 | 3.78 | 3.7 | 3.72 | 30.0 | 30.0 | 0.3 | ||
| 2024-Mar-25 Mon | 3.71 | 3.76 | ### | 3.74 | 1,055,024 | 1,983,445 | 77.6 | 77.6 | 0.3 |
| 2024-Mar-22 Fri | 3.75 | 3.78 | ### | ### | 1,061,770 | 2,006,745 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 3.75 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2024-Mar-20 Wed | 3.73 | 3.79 | ### | 3.71 | 1,366,527 | ### | 33.3 | 33.3 | ### |
| 2024-Mar-19 Tue | 3.57 | ### | 3.57 | ### | 86.8 | 86.8 | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 3.55 | 3.59 | 1,127,857 | 2,001,946 | ### | ### | ### |
| 2024-Mar-15 Fri | 3.53 | ### | 3.49 | ### | 3,615,044 | 6,308,251 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 3.53 | 3.59 | 3.52 | 3.55 | 73.8 | 73.8 | ### | ||
| 2024-Mar-13 Wed | 3.55 | ### | 3.52 | 3.53 | 1,334,157 | ### | 29.6 | 29.6 | 0.3 |
| 2024-Mar-12 Tue | ### | ### | 3.54 | 3.55 | 1,392,748 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 3.78 | 3.82 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | 3.82 | ### | 3.8 | 3,420,550 | 6,533,250 | ### | ### | ### |
| 2024-Mar-07 Thu | 3.79 | 3.83 | 3.655 | ### | 2,969,545 | 11,113,522 | 14.1 | 14.1 | 0.0 |
| 2024-Mar-06 Wed | 4.21 | ### | ### | 4.26 | 3,181,187 | 0 | 77.1 | 77.1 | 0.3 |
| 2024-Mar-05 Tue | 4.27 | ### | ### | 4.22 | 28.4 | 28.4 | ### | ||
| 2024-Mar-04 Mon | 4.22 | 4.5 | 4.21 | 4.22 | 2,890,381 | ### | 68.2 | 68.2 | ### |
| 2024-Mar-01 Fri | ### | 4.25 | ### | ### | 1,750,723 | 3,720,286 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 4.21 | 4.22 | 4 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 4.21 | 4.21 | 4.0 | 4.0 | ### | ||
| 2024-Feb-27 Tue | ### | ### | 4.55 | ### | 2,696,822 | 6,135,270 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 4.47 | 4.49 | 4.28 | ### | 18.7 | 18.7 | 0.0 | ||
| 2024-Feb-23 Fri | 4.44 | 4.47 | 4.385 | 4.4 | 1,022,824 | 4,528,553 | 33.3 | 33.3 | 0.3 |
| 2024-Feb-22 Thu | 4.5 | 4.525 | 4.43 | 4.43 | 747,084 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | 4.5 | 4.585 | 4.43 | 4.54 | 1,201,585 | 5,416,144 | 78.5 | 78.5 | 0.3 |
| 2024-Feb-20 Tue | 4.51 | 4.575 | 4.48 | 4.48 | ### | ### | ### | ||
| 2024-Feb-19 Mon | ### | ### | 4.52 | 4.53 | 604,552 | 1,366,287 | 21.0 | 21.0 | ### |
| 2024-Feb-16 Fri | 4.72 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 4.75 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | 4.7 | ### | 4.7 | 1,201,380 | 2,823,243 | ### | ### | 0.3 |
| 2024-Feb-13 Tue | 4.74 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 4.73 | 4.78 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Feb-09 Fri | 4.75 | 4.76 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Feb-08 Thu | 4.84 | 4.84 | ### | 4.77 | 21.3 | 21.3 | ### | ||
| 2024-Feb-07 Wed | 4.78 | 4.84 | 4.74 | 4.83 | 847,758 | ### | 74.0 | 74.0 | 0.3 |
| 2024-Feb-06 Tue | 4.81 | 4.84 | 4.7 | 4.74 | 897,855 | ### | 23.6 | 23.6 | 0.3 |
| 2024-Feb-05 Mon | 4.87 | 4.87 | 4.8 | 4.82 | 34.5 | 34.5 | 0.3 | ||
| 2024-Feb-02 Fri | 4.84 | 4.885 | 4.78 | 4.87 | ### | ### | 0.3 | ||
| 2024-Feb-01 Thu | 4.85 | 4.875 | 4.76 | 4.79 | 732,875 | 3,530,625 | 29.2 | 29.2 | 0.3 |
| 2024-Jan-31 Wed | 4.89 | ### | 4.77 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2024-Jan-29 Mon | 4.81 | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jan-25 Thu | 4.81 | 4.81 | 4.73 | 4.79 | 828,772 | 3,953,242 | 28.8 | 28.8 | 0.3 |
| 2024-Jan-24 Wed | 4.75 | 4.775 | 4.675 | 4.77 | 72.6 | 72.6 | ### | ||
| 2024-Jan-23 Tue | 4.7 | 4.76 | ### | 4.73 | 769,141 | 1,830,555 | 75.6 | 75.6 | 0.3 |
| 2024-Jan-22 Mon | ### | 4.7 | 4.59 | ### | 806,178 | ### | 85.6 | 85.6 | 0.0 |
| 2024-Jan-19 Fri | ### | ### | 4.52 | 4.58 | 919,653 | ### | 35.1 | 35.1 | 0.3 |
| 2024-Jan-18 Thu | 4.44 | 4.58 | 4.43 | 4.57 | ### | ### | ### | ||
| 2024-Jan-17 Wed | 4.45 | 4.48 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 2024-Jan-16 Tue | 4.45 | 4.46 | ### | 4.44 | 42.4 | 42.4 | 0.3 | ||
| 2024-Jan-15 Mon | 4.43 | 4.45 | 4.41 | 4.45 | 75.9 | 75.9 | 0.3 | ||
| 2024-Jan-12 Fri | 4.4 | 4.43 | ### | 4.43 | 339,953 | ### | 73.4 | 73.4 | ### |
| 2024-Jan-11 Thu | 4.43 | 4.43 | ### | 4.4 | 469,123 | ### | ### | ### | 0.3 |
| 2024-Jan-10 Wed | 4.45 | 4.45 | ### | 4.4 | 25.3 | 25.3 | 0.3 | ||
| 2024-Jan-09 Tue | 4.47 | 4.475 | ### | 4.43 | 504,343 | ### | 28.0 | 28.0 | ### |
| 2024-Jan-08 Mon | ### | 4.48 | ### | 4.41 | 500,676 | ### | ### | ### | ### |
| 2024-Jan-05 Fri | ### | 4.41 | ### | ### | 494,455 | 1,090,273 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 4.43 | ### | ### | 551,359 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 358,840 | 0 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 360,343 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | 4.29 | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | 4.28 | ### | 558,885 | ### | 69.7 | 69.7 | 0.0 |
| 2023-Dec-22 Fri | 4.25 | ### | 4.24 | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Dec-21 Thu | 4.28 | ### | 4.25 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Dec-20 Wed | 4.29 | ### | 4.255 | ### | 974,283 | 2,072,787 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 4.28 | 4.29 | 4.22 | 4.27 | 689,853 | 2,935,324 | 29.1 | 29.1 | ### |
| 2023-Dec-18 Mon | 4.28 | ### | 4.23 | 4.25 | 622,749 | ### | ### | ### | ### |
| 2023-Dec-15 Fri | 4.45 | 4.46 | 4.25 | 4.26 | 12,180,841 | ### | ### | ### | 0.3 |
| 2023-Dec-14 Thu | ### | ### | 4.28 | ### | 1,282,950 | ### | ### | ### | 0.0 |
Basic Bottom of Page