eg: Prices for BHP
Currently Thu 25-Jun-26 07:32:08 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(HMC) HMC CAPITAL LIMITED Daily Prices...
TOC Company Info for HMC Limits 
Company Details for (HMC) HMC CAPITAL LIMITED
| Listing Code | HMC |
| Listing Name | HMC CAPITAL LIMITED |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | HYDROMET CORP. LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HMC9 |
Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for HMC .. Monday 23rd June 2025
HMC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 0.023 | 1 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for HMC Bottom
End of day Prices (full format),
600 Days for (HMC) HMC CAPITAL LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-25 Wed | 4.89 | ### | 4.88 | ### | 1,198,826 | ### | ### | ### | 0.0 |
| 2025-Jun-24 Tue | 4.7 | ### | ### | ### | 90.3 | 90.3 | 0.0 | ||
| 2025-Jun-23 Mon | ### | 4.7 | 4.53 | ### | 1,390,478 | 6,417,055 | 33.2 | 33.2 | 0.0 |
| 2025-Jun-20 Fri | 4.77 | 4.89 | 4.745 | 4.79 | 1,545,229 | 7,444,140 | ### | ### | 0.3 |
| 2025-Jun-19 Thu | 4.76 | ### | ### | 4.78 | 2,268,845 | 0 | ### | ### | ### |
| 2025-Jun-18 Wed | 4.77 | 4.84 | ### | 4.7 | 776,126 | 1,878,224 | ### | ### | 0.3 |
| 2025-Jun-17 Tue | 4.71 | 4.8 | ### | 4.77 | 78.3 | 78.3 | ### | ||
| 2025-Jun-16 Mon | ### | 4.78 | ### | 4.74 | ### | ### | 0.3 | ||
| 2025-Jun-13 Fri | 4.73 | 4.75 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2025-Jun-12 Thu | 4.87 | ### | 4.74 | 4.74 | ### | ### | 0.3 | ||
| 2025-Jun-11 Wed | ### | ### | 4.77 | 4.83 | 25.2 | 25.2 | 0.3 | ||
| 2025-Jun-10 Tue | 4.85 | ### | 4.83 | ### | 1,420,920 | 3,431,521 | 79.2 | 79.2 | 0.0 |
| 2025-Jun-06 Fri | 4.86 | ### | 4.78 | 4.82 | ### | ### | 0.3 | ||
| 2025-Jun-05 Thu | ### | 5 | 4.8 | ### | 1,501,286 | ### | 24.1 | 24.1 | 0.0 |
| 2025-Jun-04 Wed | 4.78 | ### | 4.74 | 4.85 | ### | ### | ### | ||
| 2025-Jun-03 Tue | 4.85 | 4.86 | 4.76 | 4.79 | 1,303,658 | ### | ### | ### | 0.3 |
| 2025-Jun-02 Mon | ### | ### | ### | 4.85 | 16.5 | 16.5 | ### | ||
| 2025-May-30 Fri | 5 | 5.175 | ### | ### | 2,694,241 | 6,971,348 | 71.2 | 71.2 | 0.0 |
| 2025-May-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2025-May-27 Tue | 5 | ### | 4.945 | ### | 1,518,386 | ### | 77.7 | 77.7 | 0.0 |
| 2025-May-26 Mon | 5.26 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-23 Fri | ### | ### | 5.23 | 5.27 | 1,179,546 | ### | ### | ### | ### |
| 2025-May-22 Thu | ### | ### | ### | 5.26 | 1,292,223 | 0 | 80.9 | 80.9 | 0.4 |
| 2025-May-21 Wed | 5.55 | 5.59 | 5.29 | 5.29 | 1,998,859 | ### | 9.4 | 9.4 | 0.4 |
| 2025-May-20 Tue | ### | 5.76 | ### | 5.7 | 79.4 | 79.4 | 0.4 | ||
| 2025-May-19 Mon | 5.7 | 5.76 | 5.58 | 5.58 | ### | ### | 0.4 | ||
| 2025-May-16 Fri | 5.58 | 5.77 | 5.58 | 5.73 | 972,181 | 5,517,127 | ### | ### | ### |
| 2025-May-15 Thu | ### | 5.675 | 5.52 | 5.56 | 1,142,480 | ### | 31.3 | 31.3 | 0.4 |
| 2025-May-14 Wed | ### | 5.73 | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2025-May-13 Tue | 5.59 | 5.73 | ### | 5.58 | 42.1 | 42.1 | 0.4 | ||
| 2025-May-12 Mon | ### | 5.455 | 5.26 | ### | 79.8 | 79.8 | 0.0 | ||
| 2025-May-09 Fri | 5.25 | 5.325 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-May-08 Thu | ### | 5.29 | ### | 5.23 | 69.0 | 69.0 | ### | ||
| 2025-May-07 Wed | 4.82 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 4.76 | 4.87 | ### | ### | 0.3 | ||
| 2025-May-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | 5.26 | 2,236,440 | 0 | 70.9 | 70.9 | 0.4 |
| 2025-May-01 Thu | 4.86 | ### | 4.86 | 5.26 | 2,294,079 | ### | ### | ### | 0.4 |
| 2025-Apr-30 Wed | ### | ### | 4.86 | 4.86 | ### | ### | 0.3 | ||
| 2025-Apr-29 Tue | 4.85 | ### | 4.75 | ### | 3,763,827 | 8,939,089 | 73.5 | 73.5 | 0.0 |
| 2025-Apr-28 Mon | 4.75 | 4.855 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 4.58 | 4.7 | 4.53 | ### | 1,570,076 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 4.49 | ### | 4.43 | ### | 2,208,650 | 4,892,159 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 4.51 | 4.51 | ### | 4.41 | ### | ### | ### | ||
| 2025-Apr-17 Thu | 4.49 | 4.57 | 4.42 | 4.57 | 75.9 | 75.9 | ### | ||
| 2025-Apr-16 Wed | 4.56 | ### | ### | 4.53 | ### | ### | ### | ||
| 2025-Apr-15 Tue | ### | 4.89 | 4.575 | ### | 1,824,873 | ### | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | 4.85 | 4.55 | 4.75 | 82.5 | 82.5 | ### | ||
| 2025-Apr-11 Fri | ### | ### | 4.45 | ### | 1,605,752 | ### | ### | ### | 0.0 |
| 2025-Apr-10 Thu | ### | 5.27 | 4.82 | ### | 3,154,553 | ### | 18.6 | 18.6 | 0.0 |
| 2025-Apr-09 Wed | ### | 4.78 | 4.51 | 4.59 | ### | ### | 0.3 | ||
| 2025-Apr-08 Tue | ### | ### | ### | 4.78 | 4.8 | 4.8 | ### | ||
| 2025-Apr-07 Mon | ### | ### | 4.54 | ### | 6,269,646 | ### | 73.4 | 73.4 | 0.0 |
| 2025-Apr-04 Fri | ### | 5.78 | ### | ### | 3,030,277 | ### | 11.1 | 11.1 | 0.0 |
| 2025-Apr-03 Thu | ### | ### | 5.74 | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | 5.825 | ### | 2,900,456 | 8,447,578 | 89.5 | 89.5 | 0.0 |
| 2025-Apr-01 Tue | 6.2 | 6.2 | 5.945 | ### | 17.1 | 17.1 | 0.0 | ||
| 2025-Mar-31 Mon | 6.41 | 6.54 | 6.23 | 6.23 | 21.4 | 21.4 | 0.4 | ||
| 2025-Mar-28 Fri | 6.57 | ### | 6.48 | ### | 69.1 | 69.1 | 0.0 | ||
| 2025-Mar-27 Thu | 6.8 | ### | 6.53 | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | 6.76 | 6.84 | 19.3 | 19.3 | 0.5 | ||
| 2025-Mar-25 Tue | 7.21 | 7.23 | 6.88 | ### | 3,206,488 | 22,621,772 | ### | ### | 0.0 |
| 2025-Mar-24 Mon | 7.23 | 7.275 | ### | 7.23 | 71.0 | 71.0 | ### | ||
| 2025-Mar-21 Fri | 7.29 | ### | 7.23 | 7.26 | 31.1 | 31.1 | 0.5 | ||
| 2025-Mar-20 Thu | 7.26 | ### | 7.2 | ### | 868,552 | 3,126,787 | 66.9 | 66.9 | 0.0 |
| 2025-Mar-19 Wed | 7.22 | ### | ### | 7.2 | 36.4 | 36.4 | 0.5 | ||
| 2025-Mar-18 Tue | ### | ### | 7.185 | 7.28 | 1,423,285 | 5,113,151 | ### | ### | 0.5 |
| 2025-Mar-17 Mon | 7.43 | 7.43 | ### | 7.21 | 807,843 | ### | ### | ### | ### |
| 2025-Mar-14 Fri | ### | 7.41 | ### | ### | 747,372 | ### | 85.3 | 85.3 | 0.0 |
| 2025-Mar-13 Thu | 7.5 | 7.81 | 7.26 | 7.26 | ### | ### | 0.5 | ||
| 2025-Mar-12 Wed | ### | 7.43 | ### | ### | 1,642,754 | ### | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 7.24 | ### | 3,958,355 | 14,329,245 | 6.3 | 6.3 | 0.0 |
| 2025-Mar-10 Mon | 8.21 | 8.22 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 1,173,972 | 0 | 26.7 | 26.7 | 0.0 |
| 2025-Mar-06 Thu | 8.53 | ### | ### | 8.47 | 1,350,189 | 0 | 27.0 | 27.0 | ### |
| 2025-Mar-05 Wed | 8.5 | ### | ### | 8.52 | 1,092,054 | 0 | 70.6 | 70.6 | 0.6 |
| 2025-Mar-04 Tue | 9.22 | 9.25 | ### | ### | 6.3 | 6.3 | 0.0 | ||
| 2025-Mar-03 Mon | 9.2 | ### | ### | 9.26 | ### | ### | ### | ||
| 2025-Feb-28 Fri | ### | 9.645 | ### | ### | 2,492,177 | 12,018,523 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | 9.76 | 9.52 | 9.57 | ### | ### | ### | ||
| 2025-Feb-26 Wed | 9.72 | 9.74 | 9.58 | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | 9.76 | 9.84 | ### | 9.74 | 1,010,147 | 4,969,923 | 40.5 | 40.5 | 0.7 |
| 2025-Feb-24 Mon | 9.88 | ### | 9.57 | 9.78 | 1,228,845 | 5,880,023 | 31.7 | 31.7 | 0.7 |
| 2025-Feb-21 Fri | ### | ### | 9.87 | 9.87 | ### | ### | ### | ||
| 2025-Feb-20 Thu | 10.46 | 10.48 | ### | ### | 10.2 | 10.2 | 0.0 | ||
| 2025-Feb-19 Wed | 10.8 | ### | ### | 10.46 | ### | ### | 0.7 | ||
| 2025-Feb-18 Tue | ### | 11.41 | ### | 10.88 | 4,081,559 | ### | 23.8 | 23.8 | 0.8 |
| 2025-Feb-17 Mon | ### | ### | 9.645 | ### | 82.7 | 82.7 | 0.0 | ||
| 2025-Feb-14 Fri | 9.71 | 9.73 | 9.5 | 9.73 | 67.9 | 67.9 | ### | ||
| 2025-Feb-13 Thu | ### | 9.71 | 9.52 | 9.56 | 28.7 | 28.7 | 0.7 | ||
| 2025-Feb-12 Wed | ### | 9.71 | 9.54 | 9.59 | ### | ### | 0.7 | ||
| 2025-Feb-11 Tue | 9.53 | 9.78 | 9.52 | ### | 860,221 | ### | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | 9.55 | 9.325 | 9.5 | 76.8 | 76.8 | 0.7 | ||
| 2025-Feb-07 Fri | ### | 9.52 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Feb-06 Thu | 9.4 | ### | ### | 9.42 | ### | ### | 0.7 | ||
| 2025-Feb-05 Wed | 9.4 | 9.42 | 9.2 | 9.26 | ### | ### | ### | ||
| 2025-Feb-04 Tue | 9.42 | 9.42 | 9.2 | ### | 26.7 | 26.7 | 0.0 | ||
| 2025-Feb-03 Mon | 9.29 | ### | ### | 9.25 | ### | ### | ### | ||
| 2025-Jan-31 Fri | ### | ### | 9.46 | 9.51 | 19.2 | 19.2 | ### | ||
| 2025-Jan-30 Thu | 9.28 | 9.48 | 9.25 | 9.43 | ### | ### | ### | ||
| 2025-Jan-29 Wed | 9.2 | ### | 9.125 | ### | ### | ### | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | 8.82 | ### | 2,021,621 | 8,915,348 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | 9.4 | ### | ### | 9.45 | ### | ### | 0.7 | ||
| 2025-Jan-23 Thu | 9.2 | ### | ### | 9.45 | 1,113,324 | 0 | ### | ### | 0.7 |
| 2025-Jan-22 Wed | 9.24 | 9.4 | 9.2 | 9.25 | 68.5 | 68.5 | ### | ||
| 2025-Jan-21 Tue | 9.26 | 9.445 | ### | 9.26 | ### | ### | ### | ||
| 2025-Jan-20 Mon | 9.27 | ### | ### | ### | 564,873 | 0 | 21.1 | 21.1 | 0.0 |
| 2025-Jan-17 Fri | 9.44 | 9.45 | 9.24 | 9.26 | 532,429 | 4,975,549 | 15.5 | 15.5 | ### |
| 2025-Jan-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 9.24 | ### | ### | 9.25 | 1,327,440 | 0 | ### | ### | ### |
| 2025-Jan-14 Tue | 9.55 | 9.57 | ### | 9.24 | ### | ### | ### | ||
| 2025-Jan-13 Mon | 9.48 | 9.55 | ### | 9.4 | 696,679 | 3,326,642 | 36.2 | 36.2 | ### |
| 2025-Jan-10 Fri | 9.82 | 9.89 | ### | 9.7 | ### | ### | 0.7 | ||
| 2025-Jan-09 Thu | 9.7 | 9.81 | 9.5 | 9.81 | 80.5 | 80.5 | ### | ||
| 2025-Jan-08 Wed | ### | ### | ### | 9.71 | 14.7 | 14.7 | ### | ||
| 2025-Jan-07 Tue | ### | 10.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | ### | ### | 385,979 | 0 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 9.88 | ### | 9.83 | ### | ### | ### | 0.0 | ||
| 2025-Jan-02 Thu | 9.75 | ### | 9.7 | ### | 81.6 | 81.6 | 0.0 | ||
| 2024-Dec-31 Tue | 9.86 | ### | 9.82 | 9.86 | ### | ### | 0.7 | ||
| 2024-Dec-30 Mon | ### | ### | 9.84 | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Dec-27 Fri | ### | 10.25 | ### | ### | 356,058 | ### | 59.6 | 59.6 | 0.0 |
| 2024-Dec-24 Tue | 10.26 | ### | ### | ### | 299,280 | 0 | 20.6 | 20.6 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | 10.2 | 79.3 | 79.3 | 0.7 | ||
| 2024-Dec-20 Fri | 9.7 | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2024-Dec-19 Thu | 9.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | 10.43 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Dec-17 Tue | 9.75 | ### | 9.74 | ### | 2,951,753 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 11.22 | 9.73 | 9.73 | 2.3 | 2.3 | ### | ||
| 2024-Dec-13 Fri | ### | ### | ### | 11.27 | 3,426,525 | 0 | 7.6 | 7.6 | ### |
| 2024-Dec-12 Thu | ### | ### | 11.74 | ### | 892,585 | 5,239,473 | 81.5 | 81.5 | 0.0 |
| 2024-Dec-11 Wed | 11.56 | 11.71 | 11.55 | 11.7 | 858,379 | 9,982,947 | ### | ### | 0.8 |
| 2024-Dec-10 Tue | 12.2 | ### | 11.57 | ### | 1,177,657 | 6,812,745 | 9.6 | 9.6 | 0.0 |
| 2024-Dec-09 Mon | ### | ### | 12.24 | 12.28 | 690,073 | 4,223,246 | ### | ### | 0.9 |
| 2024-Dec-06 Fri | ### | 12.4 | 12.22 | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 12.28 | 12.47 | 12.2 | 12.4 | 74.9 | 74.9 | 0.9 | ||
| 2024-Dec-04 Wed | ### | 12.46 | ### | ### | 784,444 | 4,887,086 | ### | ### | 0.0 |
| 2024-Dec-03 Tue | 12.57 | 12.57 | 12.28 | 12.51 | 30.1 | 30.1 | ### | ||
| 2024-Dec-02 Mon | ### | 12.59 | ### | 12.46 | 79.7 | 79.7 | 0.9 | ||
| 2024-Nov-29 Fri | 12.46 | 12.56 | ### | ### | 989,724 | ### | 23.3 | 23.3 | 0.0 |
| 2024-Nov-28 Thu | 12.53 | ### | 12.46 | 12.54 | ### | ### | 0.9 | ||
| 2024-Nov-27 Wed | 12.51 | ### | ### | 12.45 | 2,106,629 | 0 | 31.1 | 31.1 | ### |
| 2024-Nov-26 Tue | 12.24 | ### | ### | 12.27 | 74.3 | 74.3 | ### | ||
| 2024-Nov-25 Mon | ### | 12.2 | ### | 12.2 | 1,226,752 | 7,483,187 | ### | ### | ### |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 785,787 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Nov-21 Thu | 11.8 | ### | ### | 11.89 | ### | ### | ### | ||
| 2024-Nov-20 Wed | 11.7 | 11.83 | ### | 11.73 | 849,372 | ### | 79.5 | 79.5 | 0.8 |
| 2024-Nov-19 Tue | 11.48 | ### | 11.45 | ### | 446,576 | 2,556,647 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 11.47 | 11.55 | 11.28 | 11.5 | 64.7 | 64.7 | ### | ||
| 2024-Nov-15 Fri | ### | ### | ### | 11.47 | ### | ### | ### | ||
| 2024-Nov-14 Thu | ### | ### | 10.86 | ### | 1,075,024 | 5,837,380 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | 10.58 | 10.87 | 10.57 | 10.87 | ### | ### | ### | ||
| 2024-Nov-12 Tue | ### | 11.2 | 10.79 | 10.79 | 1,196,581 | ### | 16.4 | 16.4 | ### |
| 2024-Nov-11 Mon | 10.49 | 10.88 | 10.47 | 10.8 | 851,789 | 9,092,847 | ### | ### | ### |
| 2024-Nov-08 Fri | 10.42 | 10.46 | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Nov-07 Thu | 10.42 | 10.55 | 10.24 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 10.27 | 10.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 596,957 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | ### | ### | 781,688 | 0 | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Oct-31 Thu | 10.24 | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2024-Oct-30 Wed | 10.25 | ### | ### | 10.23 | ### | ### | ### | ||
| 2024-Oct-29 Tue | ### | 10.58 | ### | 10.4 | 1,246,843 | ### | 77.5 | 77.5 | 0.7 |
| 2024-Oct-28 Mon | ### | ### | ### | ### | 1,065,281 | 0 | 22.2 | 22.2 | 0.0 |
| 2024-Oct-25 Fri | 9.55 | ### | 9.45 | ### | 1,320,340 | ### | 95.3 | 95.3 | 0.0 |
| 2024-Oct-24 Thu | 9.21 | 9.21 | 9.21 | 9.21 | 0 | 0.7 | |||
| 2024-Oct-23 Wed | 9.2 | 9.28 | ### | 9.21 | 299,385 | 1,389,146 | ### | ### | 0.7 |
| 2024-Oct-22 Tue | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Oct-21 Mon | 9.4 | 9.49 | 9.25 | ### | 37.4 | 37.4 | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | 9.28 | 359,252 | 0 | 80.9 | 80.9 | 0.7 |
| 2024-Oct-17 Thu | ### | 9.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | ### | 9.23 | ### | 9 | ### | ### | 0.6 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 1,290,951 | 0 | ### | ### | 0.0 |
| 2024-Oct-14 Mon | ### | ### | 8.85 | ### | 398,853 | 1,764,924 | 35.7 | 35.7 | 0.0 |
| 2024-Oct-11 Fri | 8.73 | 8.84 | 8.73 | 8.84 | 1,254,622 | 11,021,854 | 77.2 | 77.2 | ### |
| 2024-Oct-10 Thu | 8.8 | ### | 8.725 | 8.77 | 30.2 | 30.2 | ### | ||
| 2024-Oct-09 Wed | ### | ### | ### | 8.74 | 583,723 | 0 | 75.2 | 75.2 | 0.6 |
| 2024-Oct-08 Tue | ### | 8.79 | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-Oct-07 Mon | 8.57 | ### | 8.48 | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 8.28 | ### | 8.2 | 8.56 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 8.27 | 8.46 | ### | ### | 1,094,125 | 4,628,148 | 81.9 | 81.9 | 0.0 |
| 2024-Oct-02 Wed | 8.24 | 8.28 | ### | ### | 628,641 | 2,602,573 | 28.2 | 28.2 | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | 8.25 | ### | ### | ### | ||
| 2024-Sep-30 Mon | ### | 8.25 | ### | 8.2 | 1,851,374 | ### | 85.8 | 85.8 | 0.6 |
| 2024-Sep-27 Fri | 7.82 | ### | 7.8 | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Sep-26 Thu | 7.77 | 7.85 | 7.73 | 7.85 | ### | ### | ### | ||
| 2024-Sep-25 Wed | ### | 7.71 | 7.59 | ### | 628,855 | 4,810,740 | 70.6 | 70.6 | 0.0 |
| 2024-Sep-24 Tue | ### | 7.71 | ### | ### | 1,219,474 | 4,701,072 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | 7.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | 7.74 | ### | ### | 7.85 | 18,992,252 | 0 | ### | ### | ### |
| 2024-Sep-19 Thu | ### | 7.76 | ### | 7.7 | 70.8 | 70.8 | 0.6 | ||
| 2024-Sep-18 Wed | ### | ### | 7.74 | 7.8 | ### | ### | 0.6 | ||
| 2024-Sep-17 Tue | 8.28 | ### | 8.025 | ### | 1,970,478 | 7,906,542 | 13.7 | 13.7 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | 1,431,446 | 0 | 76.0 | 76.0 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 1,303,427 | 0 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | 7.84 | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | 8 | 7.78 | 7.84 | 1,503,979 | ### | ### | ### | 0.6 |
| 2024-Sep-10 Tue | ### | ### | 7.88 | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | 7.78 | ### | 1,791,748 | ### | ### | ### | 0.0 |
| 2024-Sep-06 Fri | ### | 8.5 | 8.28 | ### | 1,508,775 | 12,658,622 | 36.5 | 36.5 | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 8.29 | ### | 34.0 | 34.0 | 0.0 | ||
| 2024-Sep-04 Wed | 8.5 | 8.5 | 8.28 | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 8.56 | 8.58 | 8.51 | 8.52 | ### | ### | 0.6 | ||
| 2024-Sep-02 Mon | ### | 8.59 | ### | 8.57 | 410,346 | ### | 82.7 | 82.7 | 0.6 |
| 2024-Aug-30 Fri | 8.41 | 8.49 | ### | 8.46 | 2,007,183 | ### | 63.1 | 63.1 | 0.6 |
| 2024-Aug-29 Thu | ### | ### | ### | ### | 809,823 | 0 | 73.4 | 73.4 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | 8.24 | ### | ### | 602,478 | ### | 38.9 | 38.9 | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | 8.2 | 80.5 | 80.5 | 0.6 | ||
| 2024-Aug-23 Fri | ### | ### | ### | 8 | 467,457 | 0 | ### | ### | ### |
| 2024-Aug-22 Thu | ### | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | 7.74 | ### | 7.59 | 7.8 | 1,271,054 | 4,823,649 | ### | ### | 0.6 |
| 2024-Aug-20 Tue | 8.2 | 8.2 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2024-Aug-19 Mon | ### | 8.21 | ### | ### | 376,784 | ### | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | 7.72 | 7.8 | 969,873 | ### | 24.3 | 24.3 | 0.6 |
| 2024-Aug-12 Mon | 7.87 | 7.88 | 7.73 | 7.79 | 178,178 | 1,390,679 | ### | ### | ### |
| 2024-Aug-09 Fri | 7.71 | 7.825 | ### | 7.82 | 279,029 | ### | ### | ### | 0.6 |
| 2024-Aug-08 Thu | 7.58 | ### | 7.44 | 7.58 | 75.4 | 75.4 | ### | ||
| 2024-Aug-07 Wed | 7.51 | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Aug-06 Tue | 7.48 | ### | 7.41 | 7.53 | ### | ### | 0.5 | ||
| 2024-Aug-05 Mon | ### | 7.7 | 7.445 | 7.5 | 576,152 | ### | 49.3 | 49.3 | 0.5 |
| 2024-Aug-02 Fri | 7.85 | 7.85 | 7.71 | 7.8 | 383,545 | 2,983,980 | ### | ### | 0.6 |
| 2024-Aug-01 Thu | 7.86 | ### | 7.85 | ### | 568,179 | ### | 85.8 | 85.8 | 0.0 |
| 2024-Jul-31 Wed | 7.76 | 7.84 | ### | 7.75 | 1,288,778 | ### | ### | ### | ### |
| 2024-Jul-30 Tue | 7.74 | 7.825 | ### | 7.72 | 958,845 | 3,751,481 | 34.3 | 34.3 | ### |
| 2024-Jul-29 Mon | 7.77 | ### | 7.71 | 7.84 | 364,245 | ### | ### | ### | 0.6 |
| 2024-Jul-26 Fri | 7.71 | 7.82 | ### | 7.81 | 225,028 | 879,859 | 79.7 | 79.7 | 0.6 |
| 2024-Jul-25 Thu | 7.54 | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 7.72 | 7.75 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Jul-23 Tue | ### | 7.775 | 7.645 | 7.77 | 342,379 | 2,639,742 | 80.4 | 80.4 | 0.6 |
| 2024-Jul-22 Mon | ### | 7.7 | 7.57 | ### | 391,321 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 7.49 | ### | 7.49 | ### | 815,729 | ### | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 7.85 | ### | 7.79 | 7.8 | ### | ### | 0.6 | ||
| 2024-Jul-17 Wed | 7.82 | 7.89 | 7.71 | 7.84 | 459,446 | 3,583,678 | 68.5 | 68.5 | 0.6 |
| 2024-Jul-16 Tue | 7.52 | 7.73 | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 7.42 | 7.5 | ### | 7.48 | 399,976 | ### | ### | ### | 0.5 |
| 2024-Jul-12 Fri | ### | 7.41 | ### | ### | 60.2 | 60.2 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 7.21 | 7.23 | ### | ### | ### | ||
| 2024-Jul-10 Wed | 7.26 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2024-Jul-09 Tue | ### | 7.385 | 7.21 | 7.24 | 25.6 | 25.6 | 0.5 | ||
| 2024-Jul-08 Mon | ### | ### | 7.26 | 7.29 | 344,781 | 1,251,555 | ### | ### | ### |
| 2024-Jul-05 Fri | 7.25 | 7.26 | ### | 7.25 | 280,125 | 1,016,853 | ### | ### | 0.5 |
| 2024-Jul-04 Thu | 7.21 | ### | ### | ### | 576,820 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | 6.84 | ### | 1,117,145 | ### | 29.2 | 29.2 | 0.0 |
| 2024-Jul-01 Mon | 7.21 | 7.24 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2024-Jun-28 Fri | ### | ### | ### | 7.21 | 1,117,275 | 0 | 18.0 | 18.0 | ### |
| 2024-Jun-27 Thu | 7.27 | ### | 7.2 | ### | 2,091,444 | ### | 67.9 | 67.9 | 0.0 |
| 2024-Jun-26 Wed | ### | 7.44 | ### | ### | 1,005,186 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 7.4 | ### | 7.4 | 7.48 | 602,450 | ### | ### | ### | 0.5 |
| 2024-Jun-24 Mon | 7.54 | ### | 7.44 | 7.45 | ### | ### | 0.5 | ||
| 2024-Jun-21 Fri | ### | 7.5 | 7.28 | 7.42 | 1,442,559 | ### | ### | ### | 0.5 |
| 2024-Jun-20 Thu | 7.42 | 7.44 | ### | 7.41 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 7.45 | 7.55 | ### | 7.4 | ### | ### | 0.5 | ||
| 2024-Jun-18 Tue | 7.46 | 7.52 | 7.42 | 7.42 | ### | ### | 0.5 | ||
| 2024-Jun-17 Mon | ### | 7.45 | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2024-Jun-14 Fri | 7.45 | 7.46 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2024-Jun-13 Thu | ### | 7.4 | ### | ### | 1,088,322 | ### | 73.9 | 73.9 | 0.0 |
| 2024-Jun-12 Wed | ### | 7.41 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Jun-11 Tue | ### | 7.445 | 7.29 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 7.49 | 7.56 | ### | 7.49 | 278,150 | ### | 66.9 | 66.9 | ### |
| 2024-Jun-06 Thu | 7.53 | ### | 7.4 | 7.5 | 576,543 | ### | ### | ### | 0.5 |
| 2024-Jun-05 Wed | ### | 7.49 | 7.28 | 7.47 | 482,225 | ### | 87.0 | 87.0 | ### |
| 2024-Jun-04 Tue | 7.22 | 7.325 | 7.22 | 7.28 | 82.0 | 82.0 | 0.5 | ||
| 2024-Jun-03 Mon | 7.22 | ### | 7.155 | 7.23 | 422,781 | ### | 70.6 | 70.6 | ### |
| 2024-May-31 Fri | ### | ### | ### | 7.2 | 20.3 | 20.3 | 0.5 | ||
| 2024-May-30 Thu | 7 | 7.25 | 7 | 7.2 | 89.7 | 89.7 | 0.5 | ||
| 2024-May-29 Wed | ### | 7.23 | ### | ### | 896,948 | ### | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | 7.51 | ### | ### | 2,085,277 | ### | 14.4 | 14.4 | 0.0 |
| 2024-May-27 Mon | ### | 7.49 | ### | 7.25 | ### | ### | 0.5 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-23 Thu | ### | 6.975 | 6.81 | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 238,675 | 0 | ### | ### | 0.0 |
| 2024-May-21 Tue | 7 | ### | ### | ### | 529,357 | 0 | ### | ### | 0.0 |
| 2024-May-20 Mon | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | ### | 7.25 | ### | ### | 1,506,023 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | 284,455 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | 6.87 | ### | 6.83 | 6.89 | 69.7 | 69.7 | 0.5 | ||
| 2024-May-13 Mon | ### | ### | ### | 6.88 | 381,380 | 0 | ### | ### | ### |
| 2024-May-10 Fri | 6.87 | ### | 6.86 | 7 | 79.9 | 79.9 | 0.5 | ||
| 2024-May-09 Thu | ### | ### | 6.84 | 6.87 | 739,380 | 2,528,679 | ### | ### | ### |
| 2024-May-08 Wed | ### | ### | ### | 7 | 73.5 | 73.5 | 0.5 | ||
| 2024-May-07 Tue | ### | ### | 6.81 | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-May-06 Mon | 6.57 | 6.57 | 6.44 | 6.46 | 22.9 | 22.9 | ### | ||
| 2024-May-03 Fri | 6.45 | ### | 6.44 | 6.49 | ### | ### | ### | ||
| 2024-May-02 Thu | 6.25 | 6.48 | 6.25 | 6.41 | 86.1 | 86.1 | 0.5 | ||
| 2024-May-01 Wed | 6.27 | ### | 6.23 | 6.26 | 41.4 | 41.4 | 0.4 | ||
| 2024-Apr-30 Tue | ### | 6.41 | 6.28 | 6.41 | 79.1 | 79.1 | 0.5 | ||
| 2024-Apr-29 Mon | 6.2 | ### | 6.2 | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 424,842 | 0 | 39.1 | 39.1 | 0.0 |
| 2024-Apr-24 Wed | 6.24 | 6.28 | 6.22 | 6.26 | 326,226 | ### | ### | ### | 0.4 |
| 2024-Apr-23 Tue | 6.23 | 6.43 | 6.145 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 5.975 | ### | 629,479 | ### | 82.1 | 82.1 | 0.0 |
| 2024-Apr-18 Thu | 6.2 | 6.26 | ### | 6.2 | 63.3 | 63.3 | 0.4 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 415,246 | 0 | 18.9 | 18.9 | 0.0 |
| 2024-Apr-16 Tue | 6.43 | 6.43 | ### | 6.26 | 26.7 | 26.7 | 0.4 | ||
| 2024-Apr-15 Mon | 6.55 | 6.56 | 6.45 | 6.47 | ### | ### | 0.5 | ||
| 2024-Apr-12 Fri | ### | 6.71 | 6.55 | 6.55 | 253,749 | 1,682,355 | ### | ### | 0.5 |
| 2024-Apr-11 Thu | ### | 6.77 | 6.57 | 6.71 | 565,589 | 3,772,478 | ### | ### | ### |
| 2024-Apr-10 Wed | 6.81 | 6.87 | 6.75 | 6.81 | 64.7 | 64.7 | ### | ||
| 2024-Apr-09 Tue | 6.73 | 6.75 | ### | 6.75 | 68.8 | 68.8 | 0.5 | ||
| 2024-Apr-08 Mon | ### | 6.77 | ### | 6.71 | 72.9 | 72.9 | ### | ||
| 2024-Apr-05 Fri | 6.73 | 6.79 | ### | 6.72 | 389,880 | 1,323,642 | ### | ### | 0.5 |
| 2024-Apr-04 Thu | ### | 6.81 | ### | 6.77 | 435,074 | 1,481,426 | 77.8 | 77.8 | ### |
| 2024-Apr-03 Wed | 7 | ### | 6.73 | 6.73 | ### | ### | ### | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 346,575 | 0 | 28.7 | 28.7 | 0.0 |
| 2024-Mar-28 Thu | ### | 7.21 | 7 | ### | 1,056,128 | 7,503,789 | 71.8 | 71.8 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 7 | 7 | ### | ### | 0.5 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 374,546 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | 7.23 | ### | 7.2 | 293,370 | ### | 70.8 | 70.8 | 0.5 |
| 2024-Mar-22 Fri | 7.25 | ### | ### | ### | 244,075 | 0 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 7.26 | ### | 7.23 | 7.24 | 28.7 | 28.7 | 0.5 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 353,347 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 589,370 | 0 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | 7.29 | 85.0 | 85.0 | ### | ||
| 2024-Mar-14 Thu | ### | 7.2 | ### | 7.2 | ### | ### | 0.5 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 347,553 | 0 | 29.6 | 29.6 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 281,122 | 0 | 65.6 | 65.6 | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 172,545 | 0 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | 6.945 | 7 | 781,942 | ### | 34.9 | 34.9 | 0.5 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | 7 | 679,824 | 0 | ### | ### | 0.5 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | 7 | 470,125 | 0 | 32.6 | 32.6 | 0.5 |
| 2024-Feb-29 Thu | ### | ### | 6.84 | ### | 646,447 | 2,210,848 | 73.5 | 73.5 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 6.8 | 6.87 | 29.4 | 29.4 | ### | ||
| 2024-Feb-26 Mon | ### | ### | 6.76 | 6.86 | 423,673 | ### | 25.9 | 25.9 | 0.5 |
| 2024-Feb-23 Fri | ### | ### | 6.74 | 6.89 | ### | ### | 0.5 | ||
| 2024-Feb-22 Thu | 7 | ### | 6.86 | ### | 561,776 | ### | 28.0 | 28.0 | 0.0 |
| 2024-Feb-21 Wed | ### | 7.27 | ### | 7 | 39.8 | 39.8 | 0.5 | ||
| 2024-Feb-20 Tue | 6.22 | ### | 6.22 | 6.86 | 785,386 | 2,442,550 | ### | ### | 0.5 |
| 2024-Feb-19 Mon | 6.59 | ### | 6.185 | 6.26 | 7.1 | 7.1 | 0.4 | ||
| 2024-Feb-16 Fri | 6.54 | 6.55 | 6.44 | 6.52 | 383,741 | ### | ### | ### | 0.5 |
| 2024-Feb-15 Thu | ### | 6.43 | ### | 6.41 | 492,043 | ### | ### | ### | 0.5 |
| 2024-Feb-14 Wed | ### | 6.27 | ### | 6.24 | 85.7 | 85.7 | 0.4 | ||
| 2024-Feb-13 Tue | ### | ### | 6.26 | 6.28 | 35.8 | 35.8 | 0.4 | ||
| 2024-Feb-12 Mon | ### | 6.41 | ### | ### | 199,151 | 638,278 | 84.2 | 84.2 | 0.0 |
| 2024-Feb-09 Fri | 6.25 | ### | 6.22 | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | 6.22 | 6.28 | ### | ### | 0.4 | ||
| 2024-Feb-07 Wed | ### | ### | ### | 6.24 | 80.0 | 80.0 | 0.4 | ||
| 2024-Feb-06 Tue | ### | 6.2 | ### | ### | 91.4 | 91.4 | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 323,641 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 577,125 | 0 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Jan-31 Wed | ### | 6.2 | ### | ### | 604,259 | ### | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | 6 | 5.86 | ### | 281,580 | ### | 30.1 | 30.1 | 0.0 |
| 2024-Jan-29 Mon | 5.89 | ### | 5.855 | 5.89 | ### | ### | ### | ||
| 2024-Jan-25 Thu | 5.89 | 5.89 | 5.775 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jan-24 Wed | 5.79 | 5.87 | 5.75 | 5.86 | ### | ### | 0.4 | ||
| 2024-Jan-23 Tue | 5.7 | 5.87 | ### | 5.84 | 388,626 | ### | ### | ### | 0.4 |
| 2024-Jan-22 Mon | 5.51 | 5.73 | 5.51 | 5.72 | 374,322 | 2,103,689 | 93.3 | 93.3 | 0.4 |
| 2024-Jan-19 Fri | ### | ### | 5.54 | ### | 397,350 | 1,100,659 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | 5.45 | 5.575 | 5.45 | 5.52 | 253,055 | ### | ### | ### | 0.4 |
| 2024-Jan-17 Wed | 5.73 | 5.75 | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2024-Jan-16 Tue | ### | 5.72 | 5.52 | 5.7 | 86.2 | 86.2 | 0.4 | ||
| 2024-Jan-15 Mon | ### | 5.74 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Jan-12 Fri | 5.5 | 5.71 | 5.5 | ### | 131,747 | 738,441 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 5.73 | 5.775 | ### | 5.7 | 209,424 | ### | 30.0 | 30.0 | 0.4 |
| 2024-Jan-10 Wed | 5.72 | 5.8 | ### | ### | 268,225 | 777,852 | 24.2 | 24.2 | 0.0 |
| 2024-Jan-09 Tue | 5.7 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 5.7 | 5.73 | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2024-Jan-05 Fri | 5.74 | 5.8 | ### | 5.72 | 35.4 | 35.4 | 0.4 | ||
| 2024-Jan-04 Thu | 5.83 | 5.85 | ### | 5.7 | 15.1 | 15.1 | 0.4 | ||
| 2024-Jan-03 Wed | ### | ### | 5.82 | 5.82 | 236,683 | 688,747 | 18.7 | 18.7 | 0.4 |
| 2024-Jan-02 Tue | 6.2 | 6.22 | ### | ### | 158,880 | ### | 16.9 | 16.9 | 0.0 |
| 2023-Dec-29 Fri | 6.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 6.21 | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | ### | 6.125 | ### | ### | 221,545 | 678,481 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 5.87 | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Dec-21 Thu | 5.8 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | 5.8 | 6 | ### | ### | 0.4 | ||
| 2023-Dec-18 Mon | ### | 6 | 5.88 | ### | 427,254 | 2,537,888 | 68.5 | 68.5 | 0.0 |
| 2023-Dec-15 Fri | 5.73 | ### | ### | ### | 1,282,484 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | 5.49 | 5.56 | 19.0 | 19.0 | 0.4 | ||
| 2023-Dec-13 Wed | 5.58 | 5.58 | 5.41 | 5.48 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 5.5 | 5.5 | 5.4 | 5.42 | 452,956 | ### | ### | ### | 0.4 |
| 2023-Dec-11 Mon | 5.5 | 5.52 | 5.43 | 5.46 | 693,383 | 3,796,271 | 33.1 | 33.1 | ### |
| 2023-Dec-08 Fri | 5.5 | ### | ### | 5.47 | 511,545 | 0 | ### | ### | ### |
| 2023-Dec-07 Thu | 5.5 | 5.76 | 5.44 | 5.46 | 30.7 | 30.7 | ### | ||
| 2023-Dec-06 Wed | ### | 5.74 | ### | 5.7 | 1,705,072 | 4,893,556 | ### | ### | 0.4 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 196,779 | 0 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | ### | 4.87 | ### | ### | 0.3 | ||
| 2023-Nov-30 Thu | 4.88 | 4.88 | 4.72 | 4.82 | 22.4 | 22.4 | 0.3 | ||
| 2023-Nov-29 Wed | 4.72 | 4.86 | ### | 4.82 | 83.2 | 83.2 | 0.3 | ||
| 2023-Nov-28 Tue | ### | 4.77 | ### | 4.74 | 84.6 | 84.6 | 0.3 | ||
| 2023-Nov-27 Mon | 4.76 | 4.79 | ### | ### | 293,676 | 703,354 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 4.7 | 4.74 | ### | 4.73 | 102,954 | ### | ### | ### | 0.3 |
| 2023-Nov-23 Thu | 4.7 | 4.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 4.78 | 4.78 | 239,081 | ### | ### | ### | ### |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 599,059 | 0 | 17.2 | 17.2 | 0.0 |
| 2023-Nov-20 Mon | 4.89 | ### | 4.89 | ### | 91.9 | 91.9 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | 4.86 | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | 5 | 628,583 | 0 | 23.4 | 23.4 | 0.4 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 472,626 | 0 | 84.4 | 84.4 | 0.0 |
| 2023-Nov-14 Tue | 4.74 | 4.78 | 4.7 | 4.71 | 25.5 | 25.5 | ### | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 195,842 | 0 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 4.8 | 4.8 | 4.675 | ### | 232,444 | ### | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 4.7 | 4.77 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | 4.59 | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | 4.59 | ### | 384,844 | ### | 33.8 | 33.8 | 0.0 |
| 2023-Nov-03 Fri | ### | ### | 4.55 | 4.56 | ### | ### | 0.3 | ||
| 2023-Nov-02 Thu | ### | 4.51 | ### | 4.45 | 2,382,458 | 5,372,442 | ### | ### | 0.3 |
| 2023-Nov-01 Wed | 4.57 | ### | 4.25 | 4.27 | 470,726 | ### | 7.8 | 7.8 | ### |
| 2023-Oct-31 Tue | ### | 4.29 | ### | 4.25 | 89.7 | 89.7 | ### | ||
| 2023-Oct-30 Mon | ### | 4.26 | ### | 4.22 | 76.9 | 76.9 | ### | ||
| 2023-Oct-27 Fri | ### | ### | 4.24 | 4.27 | 20.2 | 20.2 | ### | ||
| 2023-Oct-26 Thu | ### | 4.43 | 4.26 | 4.28 | 1,343,026 | 5,835,447 | 18.7 | 18.7 | 0.3 |
| 2023-Oct-25 Wed | 4.55 | 4.57 | 4.4 | 4.43 | 760,081 | ### | 17.5 | 17.5 | ### |
| 2023-Oct-24 Tue | 4.59 | ### | 4.53 | 4.58 | 490,577 | 1,111,156 | 34.5 | 34.5 | 0.3 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | 4.59 | ### | 570,278 | 1,308,788 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 4.73 | 4.73 | ### | 4.71 | 982,281 | ### | ### | ### | ### |
| 2023-Oct-18 Wed | ### | 4.825 | ### | 4.81 | 480,554 | ### | 87.8 | 87.8 | ### |
| 2023-Oct-17 Tue | 4.8 | 4.8 | 4.625 | ### | 19.4 | 19.4 | 0.0 | ||
| 2023-Oct-16 Mon | ### | 4.685 | ### | ### | 583,020 | 1,365,724 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 4.77 | 4.77 | ### | ### | 915,775 | 2,184,123 | 20.6 | 20.6 | 0.0 |
| 2023-Oct-11 Wed | ### | 4.73 | ### | 4.7 | 492,828 | ### | ### | ### | 0.3 |
| 2023-Oct-10 Tue | ### | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | 4.7 | 4.645 | ### | 441,846 | 2,064,525 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 4.58 | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Oct-05 Thu | 4.59 | 4.71 | 4.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | 4.56 | ### | 4.51 | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Oct-03 Tue | 4.58 | ### | 4.5 | 4.59 | 76.3 | 76.3 | 0.3 | ||
| 2023-Oct-02 Mon | ### | 4.74 | ### | ### | 151,953 | 360,128 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | 4.72 | 4.75 | ### | 4.71 | 513,150 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | 4.74 | 4.76 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2023-Sep-27 Wed | 4.78 | ### | 4.72 | 4.72 | 23.7 | 23.7 | 0.3 | ||
| 2023-Sep-26 Tue | ### | ### | 4.81 | 4.82 | 20.3 | 20.3 | 0.3 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | 330,883 | 0 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 4.885 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 1,134,387 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 5.24 | ### | ### | ### | 843,346 | 0 | 25.3 | 25.3 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 5.21 | ### | 664,728 | ### | 73.0 | 73.0 | 0.0 |
| 2023-Sep-18 Mon | 5.24 | ### | 5.24 | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Sep-15 Fri | 5.45 | ### | ### | ### | 1,955,783 | 0 | 20.8 | 20.8 | 0.0 |
| 2023-Sep-14 Thu | 5.29 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 5.49 | 5.54 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2023-Sep-12 Tue | 5.46 | 5.54 | 5.425 | 5.5 | 389,855 | 2,137,380 | ### | ### | 0.4 |
| 2023-Sep-11 Mon | ### | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2023-Sep-08 Fri | 5.44 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | 5.4 | 5.47 | ### | 5.41 | 424,284 | ### | 76.1 | 76.1 | ### |
| 2023-Sep-06 Wed | ### | 5.52 | ### | 5.44 | 78.9 | 78.9 | 0.4 | ||
| 2023-Sep-05 Tue | ### | 5.41 | ### | ### | 416,948 | 1,127,844 | 71.0 | 71.0 | 0.0 |
| 2023-Sep-04 Mon | 5.42 | 5.43 | ### | ### | 350,940 | ### | 31.6 | 31.6 | 0.0 |
| 2023-Sep-01 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | 5.5 | 5.53 | ### | ### | 2,030,551 | 5,614,473 | 19.4 | 19.4 | 0.0 |
| 2023-Aug-30 Wed | 5.26 | 5.42 | 5.21 | 5.4 | 84.4 | 84.4 | 0.4 | ||
| 2023-Aug-29 Tue | ### | ### | ### | 5.23 | 20.0 | 20.0 | ### | ||
| 2023-Aug-28 Mon | 5.27 | ### | 5.21 | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Aug-25 Fri | 5.25 | 5.28 | ### | 5.23 | 33.2 | 33.2 | ### | ||
| 2023-Aug-24 Thu | 5.56 | ### | ### | ### | 2,536,840 | 0 | 13.0 | 13.0 | 0.0 |
| 2023-Aug-23 Wed | ### | 5.71 | 5.22 | 5.42 | 1,691,384 | ### | 10.8 | 10.8 | 0.4 |
| 2023-Aug-22 Tue | ### | 5.24 | ### | 5.22 | 588,874 | 1,542,849 | ### | ### | 0.4 |
| 2023-Aug-21 Mon | ### | 5.21 | ### | ### | 486,749 | 1,267,981 | 85.5 | 85.5 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | 4.945 | ### | 672,258 | 1,662,157 | 81.6 | 81.6 | 0.0 |
| 2023-Aug-16 Wed | 4.87 | ### | 4.86 | ### | 624,058 | ### | 88.2 | 88.2 | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 297,381 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | 4.89 | ### | 263,641 | ### | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | 5.025 | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | 4.78 | ### | 1,632,684 | ### | 28.0 | 28.0 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 107,652 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 4.985 | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Aug-03 Thu | ### | 5 | ### | ### | 668,823 | 1,672,057 | 30.3 | 30.3 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | 4.985 | ### | 18.6 | 18.6 | 0.0 | ||
| 2023-Aug-01 Tue | 5.28 | 5.28 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2023-Jul-31 Mon | 5.27 | ### | 5.175 | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Jul-28 Fri | 5.27 | 5.28 | ### | 5.21 | 645,345 | ### | ### | ### | 0.4 |
| 2023-Jul-27 Thu | ### | 5.325 | ### | ### | 396,526 | 1,055,750 | 87.7 | 87.7 | 0.0 |
| 2023-Jul-26 Wed | ### | 5.22 | ### | ### | 342,659 | ### | 27.6 | 27.6 | 0.0 |
| 2023-Jul-25 Tue | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | 5 | 5.22 | 5 | ### | 92.0 | 92.0 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 357,582 | 0 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 540,247 | 0 | 26.7 | 26.7 | 0.0 |
| 2023-Jul-17 Mon | ### | 5.2 | ### | ### | 628,258 | 1,633,470 | 79.6 | 79.6 | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | 4.88 | ### | 4.86 | ### | 579,476 | 1,408,126 | 80.3 | 80.3 | 0.0 |
| 2023-Jul-12 Wed | 4.84 | 4.88 | 4.79 | 4.79 | 454,182 | ### | 30.5 | 30.5 | 0.3 |
| 2023-Jul-11 Tue | 4.81 | 4.86 | 4.745 | 4.78 | 1,358,041 | ### | 22.9 | 22.9 | ### |
| 2023-Jul-10 Mon | ### | ### | 4.76 | 4.78 | ### | ### | ### | ||
| 2023-Jul-07 Fri | 4.87 | ### | 4.83 | 4.85 | 469,749 | 1,134,443 | ### | ### | ### |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 696,173 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 5 | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Jun-28 Wed | 4.8 | ### | 4.8 | ### | 528,984 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 4.83 | 4.885 | 4.775 | 4.83 | 730,229 | ### | ### | ### | 0.3 |
| 2023-Jun-26 Mon | 4.76 | 4.83 | 4.73 | 4.8 | 686,551 | ### | 79.8 | 79.8 | 0.3 |
| 2023-Jun-23 Fri | 4.77 | ### | 4.7 | 4.77 | ### | ### | ### | ||
| 2023-Jun-22 Thu | ### | ### | 4.75 | 4.8 | 825,553 | 1,960,688 | 17.2 | 17.2 | 0.3 |
| 2023-Jun-21 Wed | 4.85 | ### | 4.84 | ### | 949,081 | 2,296,776 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 4.74 | 4.85 | ### | 4.85 | 655,375 | 1,589,284 | ### | ### | ### |
| 2023-Jun-19 Mon | 4.72 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 4.55 | ### | 10,196,252 | 23,196,473 | 27.8 | 27.8 | 0.0 |
| 2023-Jun-15 Thu | ### | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2023-Jun-14 Wed | 4.52 | 4.58 | 4.48 | 4.55 | ### | ### | 0.3 | ||
| 2023-Jun-13 Tue | 4.47 | 4.5 | 4.42 | 4.45 | 1,129,349 | ### | ### | ### | 0.3 |
| 2023-Jun-09 Fri | 4.46 | 4.47 | 4.4 | 4.4 | 487,247 | 2,160,940 | ### | ### | 0.3 |
| 2023-Jun-08 Thu | 4.51 | 4.52 | ### | 4.42 | 27.1 | 27.1 | 0.3 | ||
| 2023-Jun-07 Wed | ### | ### | 4.46 | 4.52 | 651,026 | 1,451,787 | ### | ### | 0.3 |
| 2023-Jun-06 Tue | 4.46 | ### | 4.45 | 4.54 | 1,349,077 | ### | 84.9 | 84.9 | 0.3 |
| 2023-Jun-05 Mon | 4.47 | ### | ### | 4.48 | 76.0 | 76.0 | ### | ||
| 2023-Jun-02 Fri | ### | 4.355 | 4.28 | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | 4.41 | 4.26 | 4.29 | 21.5 | 21.5 | ### | ||
| 2023-May-31 Wed | ### | 4.44 | ### | 4.4 | 963,642 | 2,139,285 | 77.4 | 77.4 | 0.3 |
| 2023-May-30 Tue | 4.49 | 4.49 | ### | 4.4 | 20.3 | 20.3 | 0.3 | ||
| 2023-May-29 Mon | 4.42 | 4.46 | ### | 4.42 | ### | ### | 0.3 | ||
| 2023-May-26 Fri | 4.27 | ### | 4.24 | ### | 379,872 | 805,328 | 74.2 | 74.2 | 0.0 |
| 2023-May-25 Thu | ### | ### | 4.26 | 4.29 | 30.1 | 30.1 | ### | ||
| 2023-May-24 Wed | ### | 4.43 | ### | ### | 428,824 | 949,845 | 39.9 | 39.9 | 0.0 |
| 2023-May-23 Tue | 4.41 | 4.46 | ### | 4.42 | 74.1 | 74.1 | 0.3 | ||
| 2023-May-22 Mon | ### | 4.43 | ### | ### | 793,487 | 1,757,573 | 78.4 | 78.4 | 0.0 |
| 2023-May-19 Fri | 4.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 4.23 | ### | 4.2 | 4.22 | ### | ### | ### | ||
| 2023-May-17 Wed | ### | 4.23 | ### | ### | 275,550 | 582,788 | 70.3 | 70.3 | 0.0 |
| 2023-May-16 Tue | 4.25 | 4.28 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-May-15 Mon | ### | ### | ### | 4.28 | 35.5 | 35.5 | 0.3 | ||
| 2023-May-12 Fri | 4.29 | ### | 4.245 | ### | 788,082 | ### | 70.0 | 70.0 | 0.0 |
| 2023-May-11 Thu | 4.27 | ### | 4.22 | 4.28 | 781,943 | ### | 69.3 | 69.3 | 0.3 |
| 2023-May-10 Wed | ### | 4.22 | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-May-09 Tue | 4.21 | 4.24 | ### | 4.2 | ### | ### | ### | ||
| 2023-May-08 Mon | ### | 4.26 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 387,370 | 0 | 73.3 | 73.3 | 0.0 |
| 2023-May-03 Wed | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | 92.1 | 92.1 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | 3.845 | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | 3.86 | ### | 3.86 | 3.89 | 76.3 | 76.3 | 0.3 | ||
| 2023-Apr-26 Wed | 3.87 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | 3.88 | ### | 441,587 | 856,678 | 71.6 | 71.6 | 0.0 |
| 2023-Apr-21 Fri | 3.83 | ### | 3.83 | 3.88 | 80.9 | 80.9 | 0.3 | ||
| 2023-Apr-20 Thu | 3.83 | ### | 3.78 | 3.87 | 495,382 | 936,271 | ### | ### | ### |
| 2023-Apr-19 Wed | 3.72 | 3.82 | 3.72 | 3.79 | 478,079 | 1,802,357 | 83.7 | 83.7 | ### |
| 2023-Apr-18 Tue | 3.85 | 3.85 | 3.71 | 3.78 | 23.6 | 23.6 | 0.3 | ||
| 2023-Apr-17 Mon | ### | ### | 3.78 | 3.82 | 459,185 | 867,859 | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.87 | ### | 3.86 | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-Apr-13 Thu | 3.82 | 3.87 | 3.79 | 3.85 | 75.4 | 75.4 | 0.3 | ||
| 2023-Apr-12 Wed | 3.88 | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2023-Apr-11 Tue | 3.82 | 3.84 | 3.72 | 3.78 | 26.1 | 26.1 | 0.3 | ||
| 2023-Apr-06 Thu | 3.85 | 3.87 | 3.71 | 3.79 | 25.2 | 25.2 | ### | ||
| 2023-Apr-05 Wed | 3.72 | 3.81 | ### | 3.75 | ### | ### | 0.3 | ||
| 2023-Apr-04 Tue | 3.79 | 3.83 | ### | ### | 11.5 | 11.5 | 0.0 | ||
| 2023-Apr-03 Mon | ### | 3.78 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Mar-31 Fri | 3.47 | ### | 3.47 | 3.59 | ### | ### | ### | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Mar-29 Wed | 3.55 | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | 3.7 | 3.59 | ### | 299,989 | 1,093,459 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | 3.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | 3.55 | ### | 3.54 | 3.57 | 365,359 | 646,685 | ### | ### | 0.3 |
| 2023-Mar-23 Thu | ### | 3.73 | ### | ### | 623,774 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 3.77 | 3.81 | ### | 3.78 | 366,454 | ### | ### | ### | 0.3 |
| 2023-Mar-21 Tue | 3.72 | 3.79 | 3.72 | 3.77 | 367,841 | 1,381,242 | 77.9 | 77.9 | ### |
| 2023-Mar-20 Mon | 3.75 | 3.85 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2023-Mar-17 Fri | 3.81 | 3.945 | 3.8 | 3.83 | 1,827,628 | 7,077,489 | 68.2 | 68.2 | ### |
| 2023-Mar-16 Thu | 3.79 | ### | 3.78 | ### | 964,057 | ### | 90.9 | 90.9 | 0.0 |
| 2023-Mar-15 Wed | 3.8 | 3.89 | 3.71 | 3.87 | ### | ### | ### | ||
| 2023-Mar-14 Tue | 3.8 | 3.87 | 3.73 | 3.75 | 696,445 | ### | 37.4 | 37.4 | 0.3 |
| 2023-Mar-13 Mon | ### | ### | ### | 3.87 | ### | ### | ### | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | 585,085 | 0 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | 4.24 | 4.24 | ### | ### | 11.7 | 11.7 | 0.0 | ||
| 2023-Mar-08 Wed | ### | 4.21 | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | 4.22 | 4.285 | ### | 4.27 | 479,481 | 1,027,288 | ### | ### | ### |
| 2023-Mar-06 Mon | ### | 4.22 | ### | 4.21 | 643,623 | 1,358,044 | 85.4 | 85.4 | ### |
| 2023-Mar-03 Fri | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | 4.26 | 4.26 | ### | 4.2 | 468,152 | ### | 27.8 | 27.8 | ### |
| 2023-Mar-01 Wed | 4.21 | 4.27 | ### | 4.24 | 69.7 | 69.7 | 0.3 | ||
| 2023-Feb-28 Tue | 4.21 | 4.47 | 4.21 | ### | 88.8 | 88.8 | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2023-Feb-24 Fri | ### | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | 4.45 | 4.45 | 4.29 | ### | 15.8 | 15.8 | 0.0 | ||
| 2023-Feb-22 Wed | ### | 4.55 | ### | 4.49 | ### | ### | ### | ||
| 2023-Feb-21 Tue | 4.46 | 4.54 | 4.44 | 4.51 | 540,829 | 2,428,322 | ### | ### | 0.3 |
| 2023-Feb-20 Mon | 4.53 | 4.58 | 4.48 | 4.51 | ### | ### | 0.3 | ||
| 2023-Feb-17 Fri | 4.59 | ### | ### | 4.58 | ### | ### | 0.3 | ||
| 2023-Feb-16 Thu | ### | ### | 4.59 | ### | 482,629 | ### | ### | ### | 0.0 |
| 2023-Feb-15 Wed | 4.7 | 4.7 | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | 4.57 | ### | 4.55 | ### | 215,223 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Feb-13 Mon | 4.45 | ### | 4.45 | 4.57 | 91.5 | 91.5 | ### | ||
| 2023-Feb-10 Fri | 4.45 | ### | 4.45 | 4.56 | 138,577 | ### | 89.3 | 89.3 | 0.3 |
| 2023-Feb-09 Thu | 4.58 | ### | 4.55 | ### | 201,042 | 457,370 | 83.0 | 83.0 | 0.0 |
Basic Bottom of Page