End of day Prices (full format), 928 Days for (HMC) HMC CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
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 |
2023-Feb-08 Wed
| ###
| ###
| 4.58
| ###
| 331,841
| ###
| 29.2
| 29.2
| 0.0 |
2023-Feb-07 Tue
| 4.8
| ###
| 4.73
| 4.74
|
|
| 30.5
| 30.5
| 0.3 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 339,653
| 0
| 40.6
| 40.6
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 4.84
| ###
| 4.76
| ###
| 278,322
| ###
| 79.1
| 79.1
| 0.0 |
2023-Feb-01 Wed
| ###
| 4.76
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Jan-31 Tue
| ###
| 4.75
| 4.58
| 4.58
|
|
| 27.3
| 27.3
| 0.3 |
2023-Jan-30 Mon
| 4.85
| 4.88
| 4.725
| 4.74
|
|
| 19.8
| 19.8
| 0.3 |
2023-Jan-27 Fri
| ###
| 4.79
| 4.53
| 4.76
| 215,243
| ###
| 84.8
| 84.8
| ### |
2023-Jan-25 Wed
| ###
| 4.8
| ###
| 4.71
| 257,429
| 617,829
| ###
| ###
| ### |
2023-Jan-24 Tue
| 4.7
| 4.79
| ###
| 4.7
| 296,283
| ###
| ###
| ###
| 0.3 |
2023-Jan-23 Mon
| 4.56
| ###
| 4.5
| ###
| 177,274
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 4.46
| 4.54
| 213,879
| 476,950
| 17.4
| 17.4
| 0.3 |
2023-Jan-19 Thu
| ###
| ###
| 4.52
| 4.52
| 191,175
| 432,055
| 18.2
| 18.2
| 0.3 |
2023-Jan-18 Wed
| 4.71
| 4.77
| ###
| ###
| 257,789
| 614,826
| 17.2
| 17.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 4.55
| 4.59
| 273,878
| 623,072
| 26.3
| 26.3
| 0.3 |
2023-Jan-13 Fri
| 4.51
| ###
| 4.51
| 4.56
| 147,783
| 333,250
| ###
| ###
| 0.3 |
2023-Jan-12 Thu
| ###
| 4.7
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Jan-11 Wed
| ###
| 4.49
| ###
| 4.49
| 143,285
| 321,674
| 86.1
| 86.1
| ### |
2023-Jan-10 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 4.46
| 4.48
| ###
| 4.42
|
|
| 26.1
| 26.1
| 0.3 |
2023-Jan-06 Fri
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Jan-05 Thu
| ###
| 4.44
| ###
| 4.44
| 356,441
| ###
| 79.5
| 79.5
| 0.3 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
| 314,355
| 0
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 247,925
| 0
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 4.52
| ###
| 4.26
| 450,344
| 1,017,777
| ###
| ###
| 0.3 |
2022-Dec-29 Thu
| ###
| 4.24
| ###
| 4.22
|
|
| 78.5
| 78.5
| ### |
2022-Dec-28 Wed
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| 4.47
| 4.255
| ###
| 341,877
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 4.44
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Dec-21 Wed
| ###
| 4.48
| 4.29
| ###
| 363,874
| 1,595,587
| 66.6
| 66.6
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 4.24
| 4.27
| 569,221
| 1,206,748
| 31.1
| 31.1
| ### |
2022-Dec-19 Mon
| ###
| 4.52
| ###
| 4.41
|
|
| 81.1
| 81.1
| ### |
2022-Dec-16 Fri
| ###
| 4.47
| ###
| ###
| 5,895,848
| 13,177,220
| 71.9
| 71.9
| 0.0 |
2022-Dec-15 Thu
| 4.45
| 4.55
| 4.43
| 4.46
| 1,199,885
| 5,387,483
| 75.2
| 75.2
| 0.3 |
2022-Dec-14 Wed
| 4.58
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 4.81
| 4.81
| ###
| 4.44
| 471,572
| ###
| 4.6
| 4.6
| 0.3 |
2022-Dec-12 Mon
| 4.57
| 4.57
| 4.4
| 4.5
|
|
| 31.8
| 31.8
| ### |
2022-Dec-09 Fri
| 4.53
| 4.54
| ###
| 4.5
| 485,573
| 1,102,250
| 30.7
| 30.7
| ### |
2022-Dec-08 Thu
| 4.8
| 4.8
| 4.46
| 4.51
| 446,750
| 2,068,452
| ###
| ###
| 0.3 |
2022-Dec-07 Wed
| 4.48
| ###
| 4.455
| 4.53
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 4.85
| ###
| ###
| ###
| 773,980
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 4.85
| ###
| 4.77
| 4.81
| 369,274
| ###
| ###
| ###
| ### |
2022-Dec-02 Fri
| 4.81
| ###
| 4.7
| ###
| 719,087
| 1,689,854
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 4.77
| 4.84
| 1,173,859
| 2,799,653
| ###
| ###
| 0.3 |
2022-Nov-30 Wed
| ###
| 5.27
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Nov-28 Mon
| 5.25
| ###
| ###
| ###
| 394,377
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| 5.25
| ###
| 5.25
| 265,047
| 695,748
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 261,386
| 0
| 73.7
| 73.7
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 5
| ###
| 304,272
| 760,680
| 35.4
| 35.4
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 296,446
| 0
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 201,821
| 0
| 27.7
| 27.7
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 302,774
| 0
| 33.6
| 33.6
| 0.0 |
2022-Nov-14 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 4.8
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Nov-09 Wed
| ###
| 4.73
| ###
| 4.7
| 254,272
| 601,353
| 74.8
| 74.8
| 0.3 |
2022-Nov-08 Tue
| ###
| ###
| 4.52
| ###
| 283,343
| 640,355
| 31.1
| 31.1
| 0.0 |
2022-Nov-07 Mon
| 4.46
| 4.7
| 4.46
| ###
| 206,673
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 4.5
| 4.78
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 4.76
| 4.85
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 4.56
| 5
| 4.56
| ###
| 307,955
| 1,472,024
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 4.71
| 4.85
| 4.55
| 4.8
| 625,878
| 2,941,626
| ###
| ###
| 0.3 |
2022-Oct-28 Fri
| ###
| 4.46
| 4.24
| 4.45
| 571,544
| ###
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.25
| 4.425
| 4.25
| ###
| 447,525
| ###
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 4.5
| 4.5
| ###
| ###
| 349,420
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 4.22
| ###
| ###
| 4.28
| 389,486
| 0
| 82.4
| 82.4
| 0.3 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2022-Oct-20 Thu
| 4.45
| 4.45
| ###
| 4.4
| 361,979
| ###
| 36.0
| 36.0
| 0.3 |
2022-Oct-19 Wed
| ###
| ###
| 4.48
| 4.52
|
|
| 14.2
| 14.2
| 0.3 |
2022-Oct-18 Tue
| 4.5
| ###
| 4.46
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Oct-17 Mon
| 4.41
| 4.46
| ###
| ###
| 260,349
| 580,578
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 4.75
| 4.42
| 4.45
| 301,644
| ###
| 9.4
| 9.4
| 0.3 |
2022-Oct-13 Thu
| 4.48
| 4.52
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2022-Oct-12 Wed
| 4.43
| 4.52
| 4.41
| 4.5
| 249,688
| 1,114,856
| 83.5
| 83.5
| ### |
2022-Oct-11 Tue
| 4.45
| 4.52
| 4.4
| 4.46
| 300,289
| 1,339,288
| ###
| ###
| 0.3 |
2022-Oct-10 Mon
| ###
| 4.51
| 4.25
| 4.47
| 362,945
| ###
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| 4.74
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 4.72
| 4.86
| 4.7
| 4.82
|
|
| 79.5
| 79.5
| 0.3 |
2022-Oct-05 Wed
| 4.76
| 4.87
| 4.72
| 4.84
|
|
| 76.7
| 76.7
| 0.3 |
2022-Oct-04 Tue
| 4.47
| 4.74
| 4.47
| 4.73
| 314,553
| ###
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| ###
| 4.45
| ###
| 4.41
| 153,248
| 340,976
| ###
| ###
| ### |
2022-Sep-30 Fri
| ###
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
2022-Sep-29 Thu
| 4.71
| 4.71
| 4.46
| 4.48
| 567,271
| ###
| ###
| ###
| ### |
2022-Sep-28 Wed
| 4.57
| 4.59
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Sep-27 Tue
| ###
| ###
| 4.49
| 4.55
|
|
| 23.9
| 23.9
| 0.3 |
2022-Sep-26 Mon
| 4.58
| ###
| 4.46
| ###
| 378,458
| ###
| 86.5
| 86.5
| 0.0 |
2022-Sep-23 Fri
| 4.86
| 4.87
| ###
| ###
| 727,326
| ###
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 360,779
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 4.79
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 4.82
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 4.87
| ###
| 4.8
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 4.73
| 4.79
| 549,079
| 1,298,571
| ###
| ###
| 0.3 |
2022-Sep-09 Fri
| ###
| 4.83
| ###
| 4.77
| 512,276
| 1,237,146
| 82.4
| 82.4
| ### |
2022-Sep-08 Thu
| ###
| ###
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| 4.7
| 4.82
| ###
| 4.73
|
|
| 77.6
| 77.6
| 0.3 |
2022-Sep-06 Tue
| 4.8
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Sep-05 Mon
| 4.74
| 4.84
| 4.71
| 4.84
| 246,685
| 1,177,920
| 85.1
| 85.1
| 0.3 |
2022-Sep-02 Fri
| 4.74
| 4.8
| ###
| 4.72
| 233,685
| 560,844
| 41.0
| 41.0
| 0.3 |
2022-Sep-01 Thu
| 4.83
| 4.87
| 4.72
| 4.72
| 485,922
| ###
| 29.2
| 29.2
| 0.3 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 279,545
| 0
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 5
| 606,253
| 0
| ###
| ###
| 0.4 |
2022-Aug-29 Mon
| ###
| 5.24
| ###
| ###
| 626,325
| 1,640,971
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 5.49
| 5.21
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Aug-25 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 4.84
| ###
| 4.78
| 5.21
|
|
| ###
| ###
| 0.4 |
2022-Aug-23 Tue
| 4.73
| 4.82
| 4.7
| 4.7
|
|
| 39.5
| 39.5
| 0.3 |
2022-Aug-22 Mon
| 4.74
| ###
| 4.73
| 4.84
| 222,329
| ###
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| ###
| ###
| 4.84
| 4.89
| 372,845
| 902,284
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 250,187
| 0
| 22.2
| 22.2
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 226,445
| 0
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 199,373
| 0
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 205,727
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 285,570
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 5.26
| 5.26
| ###
| 5.23
|
|
| 29.5
| 29.5
| ### |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 169,358
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 5
| ###
| 182,728
| 456,820
| 65.2
| 65.2
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 255,156
| 0
| 79.9
| 79.9
| 0.0 |
2022-Aug-04 Thu
| 5.21
| 5.245
| ###
| ###
| 317,926
| ###
| 28.8
| 28.8
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| 5.21
| ###
| ###
| 528,527
| ###
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 5.24
| ###
| 5.22
| 5.22
| 270,749
| 706,654
| ###
| ###
| 0.4 |
2022-Jul-29 Fri
| 5.4
| 5.4
| 5.25
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2022-Jul-28 Thu
| 5.23
| ###
| ###
| 5.27
| 492,248
| 0
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 5.2
| ###
| 5.2
| 116,680
| ###
| 84.6
| 84.6
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 252,743
| 0
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 356,774
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 4.72
| 5.23
| 4.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 5.27
| 5.29
| ###
| ###
| 394,222
| ###
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 5.25
| ###
| ###
| ###
| 357,670
| 0
| 68.8
| 68.8
| 0.0 |
2022-Jul-19 Tue
| 5
| ###
| 5
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 273,088
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 4.85
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 5
| 5
| 4.75
| 4.89
|
|
| ###
| ###
| ### |
2022-Jul-12 Tue
| 4.74
| 4.82
| ###
| 4.71
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 4.75
| 4.82
| ###
| ###
| 267,523
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 4.85
| ###
| 4.78
| 721,785
| 1,750,328
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| ###
| 4.77
| 4.82
|
|
| 24.8
| 24.8
| 0.3 |
2022-Jul-06 Wed
| ###
| 4.81
| ###
| 4.78
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 4.78
| 4.82
| ###
| 4.77
| 432,351
| ###
| ###
| ###
| ### |
2022-Jul-04 Mon
| 4.81
| ###
| 4.7
| 4.77
| 333,749
| ###
| 29.4
| 29.4
| ### |
2022-Jul-01 Fri
| 4.59
| 4.74
| 4.59
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 4.51
| 4.51
| 670,723
| 1,512,480
| ###
| ###
| 0.3 |
2022-Jun-29 Wed
| ###
| 4.76
| 4.57
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2022-Jun-28 Tue
| 4.89
| ###
| 4.73
| 4.8
| 402,375
| ###
| ###
| ###
| 0.3 |
2022-Jun-27 Mon
| 4.76
| ###
| ###
| 4.86
| 594,326
| 0
| 76.8
| 76.8
| 0.3 |
2022-Jun-24 Fri
| ###
| 4.72
| ###
| 4.71
| 484,454
| ###
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| 4.4
| 4.28
| ###
| 311,144
| ###
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 4.42
| 4.47
| 4.25
| 4.25
|
|
| 25.5
| 25.5
| ### |
2022-Jun-21 Tue
| 4.43
| 4.56
| 4.23
| 4.5
| 671,153
| ###
| 73.7
| 73.7
| ### |
2022-Jun-20 Mon
| ###
| 4.4
| ###
| ###
| 679,955
| ###
| 95.7
| 95.7
| 0.0 |
2022-Jun-17 Fri
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| 4.52
| ###
| 4.43
| 4.55
| 1,248,747
| 2,765,974
| ###
| ###
| 0.3 |
2022-Jun-10 Fri
| 4.71
| 4.83
| 4.54
| 4.79
| 605,573
| ###
| 85.8
| 85.8
| 0.3 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 5.41
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 5.44
| 5.45
| ###
| 5.21
| 667,082
| ###
| ###
| ###
| 0.4 |
2022-Jun-06 Mon
| 5.49
| 5.55
| ###
| 5.48
|
|
| 49.1
| 49.1
| ### |
2022-Jun-03 Fri
| 5.5
| 5.55
| 5.42
| 5.49
|
|
| 40.6
| 40.6
| 0.4 |
2022-Jun-02 Thu
| ###
| 5.53
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Jun-01 Wed
| ###
| ###
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 5.58
| ###
| 5.49
| ###
| 756,224
| ###
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 5.59
| ###
| 5.48
| ###
| 328,757
| ###
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 5.47
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2022-May-26 Thu
| 5.45
| 5.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 5.8
| 5.8
| 5.48
| 5.5
| 442,282
| 2,494,470
| 7.3
| 7.3
| 0.4 |
2022-May-24 Tue
| ###
| 5.75
| 5.59
| ###
| 365,982
| ###
| 48.4
| 48.4
| 0.0 |
2022-May-23 Mon
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 5.74
| 5.57
| 5.58
| 516,520
| 2,920,920
| 25.1
| 25.1
| 0.4 |
2022-May-19 Thu
| ###
| 5.77
| 5.57
| 5.74
| 395,288
| 2,241,282
| ###
| ###
| 0.4 |
2022-May-18 Wed
| 5.7
| 5.8
| 5.575
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-May-17 Tue
| ###
| ###
| ###
| 5.7
| 428,542
| 0
| ###
| ###
| 0.4 |
2022-May-16 Mon
| 5.59
| 5.81
| 5.59
| 5.78
| 322,623
| 1,838,951
| 89.4
| 89.4
| 0.4 |
2022-May-13 Fri
| 5.59
| 5.74
| 5.51
| 5.58
| 711,648
| 4,003,020
| 25.9
| 25.9
| 0.4 |
2022-May-12 Thu
| 5.46
| ###
| 5.41
| 5.49
|
|
| 86.6
| 86.6
| 0.4 |
2022-May-11 Wed
| 5.5
| ###
| 5.5
| ###
| 378,221
| ###
| 76.3
| 76.3
| 0.0 |
2022-May-10 Tue
| 5.78
| ###
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-May-09 Mon
| 5.78
| ###
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-May-06 Fri
| 6.42
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 6.29
| 6.53
| 423,527
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-May-03 Tue
| 6.55
| 6.55
| 6.24
| ###
| 414,446
| 2,650,382
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 6.59
| ###
| 6.355
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-Apr-29 Fri
| 6.57
| 6.77
| 6.57
| 6.76
| 267,451
| ###
| 83.5
| 83.5
| 0.5 |
2022-Apr-28 Thu
| 6.72
| 6.79
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| 6.72
| 6.74
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| 7
| ###
| 6.885
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 169,689
| 0
| 22.3
| 22.3
| 0.0 |
2022-Apr-21 Thu
| ###
| 7.42
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 7.4
| 7.43
| ###
| ###
| 290,929
| ###
| 44.2
| 44.2
| 0.0 |
2022-Apr-19 Tue
| 7.21
| 7.45
| 7.21
| 7.4
| 324,086
| 2,375,550
| ###
| ###
| 0.5 |
2022-Apr-14 Thu
| 7.44
| 7.52
| ###
| 7.4
| 402,375
| ###
| 31.9
| 31.9
| 0.5 |
2022-Apr-13 Wed
| 7
| ###
| 7
| 7.28
|
|
| ###
| ###
| 0.5 |
2022-Apr-12 Tue
| ###
| ###
| ###
| 7.22
| 301,070
| 0
| ###
| ###
| 0.5 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 276,440
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| 7.23
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Apr-06 Wed
| 6.81
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 184,989
| 0
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 6.7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 6.78
| ###
| ###
| 6.7
| 548,380
| 0
| ###
| ###
| 0.5 |
2022-Mar-31 Thu
| 6.75
| ###
| ###
| ###
| 621,576
| 0
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 292,427
| 0
| 29.1
| 29.1
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 391,748
| 0
| 27.4
| 27.4
| 0.0 |
2022-Mar-28 Mon
| 7.24
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2022-Mar-24 Thu
| 7.25
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| 7.27
| 754,475
| 0
| 85.5
| 85.5
| ### |
2022-Mar-22 Tue
| 6.88
| ###
| 6.8
| ###
| 686,521
| 2,334,171
| 73.4
| 73.4
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| 6.79
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2022-Mar-18 Fri
| 6.52
| 6.89
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Mar-17 Thu
| 6.44
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 6.51
| 6.54
| 6.4
| 6.43
| 421,676
| 2,728,243
| 27.1
| 27.1
| ### |
2022-Mar-15 Tue
| 6.53
| ###
| 6.51
| 6.53
| 420,149
| 1,367,584
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| 6.53
| 6.58
|
|
| 31.5
| 31.5
| 0.5 |
2022-Mar-11 Fri
| ###
| 6.77
| ###
| 6.7
| 595,622
| 2,016,180
| ###
| ###
| 0.5 |
2022-Mar-10 Thu
| 6.89
| ###
| 6.2
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Mar-09 Wed
| ###
| 6.86
| ###
| 6.8
| 530,378
| ###
| ###
| ###
| 0.5 |
2022-Mar-08 Tue
| ###
| ###
| 6.71
| 6.72
|
|
| ###
| ###
| 0.5 |
2022-Mar-07 Mon
| 6.74
| ###
| 6.72
| 6.84
|
|
| 84.2
| 84.2
| 0.5 |
2022-Mar-04 Fri
| 6.57
| 6.74
| 6.46
| ###
| 211,587
| 1,396,474
| 81.3
| 81.3
| 0.0 |
2022-Mar-03 Thu
| 6.88
| 6.88
| 6.56
| ###
| 291,529
| 1,959,074
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 6.71
| ###
| ###
| 375,284
| 1,259,077
| 63.8
| 63.8
| 0.0 |
2022-Mar-01 Tue
| 6.5
| 6.88
| ###
| ###
| 942,674
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 6.83
| ###
| 6.45
|
|
| 89.9
| 89.9
| ### |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 531,246
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 6.2
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Feb-22 Tue
| 6.27
| 6.27
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2022-Feb-21 Mon
| 6.2
| ###
| ###
| 6.29
| 236,587
| 0
| 81.2
| 81.2
| ### |
2022-Feb-18 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-Feb-17 Thu
| ###
| ###
| 6.28
| 6.44
| 375,149
| ###
| ###
| ###
| 0.5 |
2022-Feb-16 Wed
| ###
| 6.51
| ###
| 6.41
|
|
| 79.6
| 79.6
| 0.5 |
2022-Feb-15 Tue
| 6.2
| 6.2
| 5.87
| ###
| 237,586
| ###
| 32.1
| 32.1
| 0.0 |
2022-Feb-14 Mon
| 6.23
| ###
| ###
| 6.2
| 116,728
| 0
| ###
| ###
| 0.4 |
2022-Feb-11 Fri
| 6.53
| 6.53
| 6.24
| ###
| 274,258
| ###
| 18.3
| 18.3
| 0.0 |
2022-Feb-10 Thu
| ###
| 6.72
| ###
| ###
| 511,322
| 1,718,041
| 93.0
| 93.0
| 0.0 |
2022-Feb-09 Wed
| 6.41
| 6.52
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Feb-07 Mon
| 6.52
| 6.52
| 6.2
| 6.49
|
|
| 36.1
| 36.1
| ### |
2022-Feb-04 Fri
| 6.53
| ###
| 6.42
| 6.5
|
|
| 29.0
| 29.0
| 0.5 |
2022-Feb-03 Thu
| ###
| 6.54
| 6.28
| 6.52
| 223,478
| ###
| ###
| ###
| 0.5 |
2022-Feb-02 Wed
| 6.8
| 6.8
| 6.44
| 6.55
|
|
| ###
| ###
| 0.5 |
2022-Feb-01 Tue
| 6.53
| ###
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2022-Jan-31 Mon
| 6.58
| 6.89
| 6.45
| 6.52
|
|
| ###
| ###
| 0.5 |
2022-Jan-28 Fri
| 6.45
| 6.7
| ###
| 6.7
|
|
| 81.3
| 81.3
| 0.5 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 6.4
| 495,353
| 0
| ###
| ###
| 0.5 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 480,781
| 0
| 48.3
| 48.3
| 0.0 |
2022-Jan-24 Mon
| ###
| 7.27
| ###
| ###
| 196,478
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 7.44
| 7.44
| ###
| ###
| 189,253
| 704,021
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 7.5
| 7.58
| ###
| 7.47
| 158,445
| ###
| 32.5
| 32.5
| ### |
2022-Jan-19 Wed
| 7.5
| ###
| 7.43
| 7.52
| 90,429
| 335,943
| ###
| ###
| 0.5 |
2022-Jan-18 Tue
| 7.47
| ###
| 7.47
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Jan-17 Mon
| ###
| 7.54
| ###
| 7.47
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| 7.58
| ###
| 7.55
|
|
| ###
| ###
| ### |
2022-Jan-13 Thu
| 7.74
| 7.74
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| 7.73
| 7.45
| 7.73
| 135,080
| 1,025,257
| ###
| ###
| 0.6 |
2022-Jan-11 Tue
| 7.76
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 7.81
| ###
| 224,079
| 875,028
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| 8.24
| ###
| 8
| 122,255
| ###
| 65.4
| 65.4
| ### |
2022-Jan-06 Thu
| 7.88
| ###
| ###
| 7.82
| 207,324
| 0
| 52.3
| 52.3
| 0.6 |
2022-Jan-05 Wed
| ###
| 8.24
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 8.2
| ###
| ###
| 182,080
| 746,527
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 7.86
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 152,884
| 0
| 11.2
| 11.2
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| 7.75
| ###
| 72,259
| ###
| 88.4
| 88.4
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 7.27
| 7.27
| 215,944
| 784,956
| ###
| ###
| ### |
2021-Dec-14 Tue
| 7.84
| 7.84
| ###
| 7.72
|
|
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| ###
| ###
| 7.79
|
|
| ###
| ###
| ### |
2021-Dec-10 Fri
| 7.72
| ###
| 7.48
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-Dec-09 Thu
| 7.51
| 7.71
| 7.51
| ###
| 137,325
| 1,045,043
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 7.71
| 7.25
| 7.71
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 572,721
| 0
| 91.2
| 91.2
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 3,221,688
| 0
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 7.27
| ###
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2021-Dec-02 Thu
| ###
| ###
| ###
| 7.25
| 799,925
| 0
| 30.8
| 30.8
| 0.5 |
2021-Dec-01 Wed
| ###
| 7.43
| 7.24
| 7.26
| 189,944
| ###
| 38.9
| 38.9
| 0.5 |
2021-Nov-30 Tue
| 7.57
| 7.72
| ###
| ###
| 457,453
| ###
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 7.59
| 7.59
| ###
| 7.57
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 7.55
| 7.58
| ###
| 7.58
| 215,087
| 815,179
| 72.6
| 72.6
| ### |
2021-Nov-24 Wed
| 7.5
| ###
| ###
| 7.57
| 253,553
| 0
| 79.2
| 79.2
| ### |
2021-Nov-23 Tue
| 7.72
| 7.72
| 7.57
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2021-Nov-22 Mon
| ###
| 7.71
| 7.54
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2021-Nov-19 Fri
| ###
| 7.74
| ###
| ###
| 72,881
| 282,049
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 7.75
| 7.75
| 7.52
| ###
| 143,741
| ###
| 28.3
| 28.3
| 0.0 |
2021-Nov-17 Wed
| 7.84
| 7.84
| ###
| ###
| 94,046
| ###
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 61,155
| 0
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 7.83
| ###
| 7.74
| 7.85
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 7.75
| 7.83
| ###
| 7.77
|
|
| 64.3
| 64.3
| 0.6 |
2021-Nov-11 Thu
| 7.73
| 7.87
| ###
| 7.71
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| ###
| ###
| 7.72
| 150,573
| 0
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 149,643
| 0
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 7.79
| 7.89
|
|
| 25.9
| 25.9
| ### |
2021-Nov-05 Fri
| 7.7
| ###
| 7.7
| 8
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| ###
| 8
| 713,357
| 0
| ###
| ###
| ### |
2021-Nov-03 Wed
| ###
| ###
| ###
| 8
|
|
| 36.9
| 36.9
| ### |
2021-Nov-02 Tue
| ###
| ###
| 7.89
| ###
| 707,078
| 2,789,422
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Oct-27 Wed
| 8.22
| 8.22
| ###
| ###
| 191,558
| ###
| 40.7
| 40.7
| 0.0 |
2021-Oct-26 Tue
| 8.25
| 8.29
| ###
| 8.2
| 255,728
| ###
| ###
| ###
| 0.6 |
2021-Oct-25 Mon
| ###
| ###
| 7.88
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 7.7
| ###
| 7.49
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2021-Oct-18 Mon
| 7.5
| 7.7
| 7.47
| ###
| 516,781
| 3,919,783
| 85.4
| 85.4
| 0.0 |
2021-Oct-15 Fri
| 7.5
| 7.55
| 7.43
| 7.5
| 491,078
| 3,678,174
| 64.0
| 64.0
| 0.5 |
2021-Oct-14 Thu
| 7.56
| 7.59
| 7.47
| 7.5
| 319,074
| 2,402,627
| ###
| ###
| 0.5 |
2021-Oct-13 Wed
| 7.4
| 7.54
| 7.4
| 7.5
| 543,675
| 4,061,252
| ###
| ###
| 0.5 |
2021-Oct-12 Tue
| 7.45
| 7.7
| 7.43
| 7.5
| 420,476
| ###
| ###
| ###
| 0.5 |
2021-Oct-11 Mon
| 7.54
| 7.58
| ###
| 7.5
|
|
| 35.7
| 35.7
| 0.5 |
2021-Oct-08 Fri
| 7.46
| 7.55
| ###
| 7.54
| 602,381
| 2,273,988
| 73.9
| 73.9
| 0.5 |
2021-Oct-07 Thu
| 7.42
| 7.57
| 7.2
| 7.48
| 659,145
| 4,867,785
| ###
| ###
| 0.5 |
2021-Oct-06 Wed
| ###
| ###
| 7.48
| 7.57
| 334,989
| 1,252,858
| ###
| ###
| ### |
2021-Oct-05 Tue
| 7.89
| 7.89
| 7.5
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Oct-04 Mon
| 7.52
| 7.87
| 7.41
| 7.79
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| ###
| 7.47
| 7.55
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 7.56
| ###
| 7.5
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Sep-29 Wed
| 7.58
| ###
| 7.46
| 7.56
|
|
| 37.1
| 37.1
| 0.5 |
2021-Sep-28 Tue
| ###
| 7.755
| ###
| ###
| 670,681
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 7.73
| 7.77
| 410,926
| 1,588,228
| ###
| ###
| 0.6 |
2021-Sep-24 Fri
| ###
| ###
| 7.88
| ###
| 449,188
| ###
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 8.48
| 8.48
| ###
| 8.21
| 1,195,579
| 5,069,254
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| 8.23
|
|
| 87.7
| 87.7
| 0.6 |
2021-Sep-21 Tue
| 7.8
| 8
| 7.74
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2021-Sep-20 Mon
| 7.79
| ###
| 7.75
| 7.87
| 897,324
| ###
| ###
| ###
| 0.6 |
2021-Sep-17 Fri
| 7.87
| ###
| 7.58
| 7.79
|
|
| 33.2
| 33.2
| ### |
2021-Sep-16 Thu
| ###
| ###
| 7.82
| 7.88
|
|
| ###
| ###
| 0.6 |
2021-Sep-15 Wed
| ###
| ###
| 7.84
| ###
| 1,457,481
| 5,713,325
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 7.44
| 7.81
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2021-Sep-13 Mon
| 7.48
| ###
| ###
| 7.45
|
|
| 35.7
| 35.7
| 0.5 |
2021-Sep-10 Fri
| ###
| 7.5
| 7.29
| 7.45
|
|
| ###
| ###
| 0.5 |
2021-Sep-09 Thu
| ###
| ###
| ###
| 7.27
|
|
| 59.6
| 59.6
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| 7.26
| 531,757
| 0
| ###
| ###
| 0.5 |
2021-Sep-07 Tue
| 7.24
| ###
| ###
| 7.28
| 564,976
| 0
| 72.4
| 72.4
| 0.5 |
2021-Sep-06 Mon
| ###
| ###
| ###
| 7.24
| 665,724
| 0
| ###
| ###
| 0.5 |
2021-Sep-03 Fri
| 6.8
| ###
| 6.7
| ###
| 1,835,454
| 6,148,770
| 86.9
| 86.9
| 0.0 |
2021-Sep-02 Thu
| 6.76
| ###
| 6.51
| 6.73
|
|
| 36.3
| 36.3
| ### |
2021-Sep-01 Wed
| 6.55
| ###
| 6.41
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Aug-31 Tue
| 6.23
| ###
| ###
| 6.53
| 378,687
| 0
| 92.4
| 92.4
| ### |
2021-Aug-30 Mon
| 6.5
| 6.5
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Aug-27 Fri
| 6.57
| 6.79
| ###
| ###
| 542,044
| ###
| 4.7
| 4.7
| 0.0 |
2021-Aug-26 Thu
| 6
| 6.46
| ###
| 6.46
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| 5.85
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2021-Aug-24 Tue
| ###
| 6.23
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Aug-20 Fri
| ###
| 6
| 5.83
| 5.88
| 161,059
| ###
| 44.1
| 44.1
| 0.4 |
2021-Aug-19 Thu
| ###
| ###
| 5.79
| 5.87
| 128,554
| ###
| ###
| ###
| ### |
2021-Aug-18 Wed
| 5.75
| ###
| ###
| ###
| 324,688
| 0
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| 5.7
| 5.8
| 5.57
| 5.7
| 166,325
| 945,557
| ###
| ###
| 0.4 |
2021-Aug-16 Mon
| 5.87
| 5.89
| 5.75
| 5.8
| 256,670
| ###
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| 5.7
| 5.89
| 5.7
| 5.8
| 185,747
| ###
| ###
| ###
| 0.4 |
2021-Aug-12 Thu
| 5.81
| ###
| 5.75
| 5.8
| 244,679
| 703,452
| ###
| ###
| 0.4 |
2021-Aug-11 Wed
| 5.8
| 5.84
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Aug-10 Tue
| 5.85
| 5.85
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 5.81
| ###
| 5.7
| 5.83
|
|
| 72.5
| 72.5
| ### |
2021-Aug-06 Fri
| 5.7
| 5.85
| 5.7
| 5.81
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| 5.88
| 5.88
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Aug-04 Wed
| ###
| ###
| 5.7
| 5.72
|
|
| 11.9
| 11.9
| 0.4 |
2021-Aug-03 Tue
| ###
| ###
| 5.76
| 5.78
| 165,749
| 477,357
| 20.2
| 20.2
| 0.4 |
2021-Aug-02 Mon
| ###
| ###
| 5.82
| ###
| 277,582
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 290,423
| 0
| 95.3
| 95.3
| 0.0 |
2021-Jul-29 Thu
| 5.55
| 5.89
| 5.51
| 5.79
|
|
| ###
| ###
| ### |
2021-Jul-28 Wed
| 5.5
| ###
| 5.47
| 5.55
|
|
| 81.5
| 81.5
| ### |
2021-Jul-27 Tue
| 5.58
| 5.58
| 5.46
| 5.55
| 153,257
| 845,978
| ###
| ###
| ### |
2021-Jul-26 Mon
| 5.46
| ###
| 5.45
| 5.54
|
|
| 84.0
| 84.0
| 0.4 |
2021-Jul-23 Fri
| 5.48
| 5.53
| ###
| 5.46
| 123,028
| 340,172
| ###
| ###
| ### |
2021-Jul-22 Thu
| 5.49
| 5.59
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Jul-21 Wed
| ###
| ###
| ###
| 5.49
| 243,574
| 0
| 88.9
| 88.9
| 0.4 |
2021-Jul-20 Tue
| 5.42
| 5.42
| ###
| ###
| 93,375
| 253,046
| 28.7
| 28.7
| 0.0 |
2021-Jul-19 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 5.43
| 5.58
| 5.4
| 5.5
|
|
| 74.1
| 74.1
| 0.4 |
2021-Jul-15 Thu
| ###
| 5.49
| ###
| 5.43
|
|
| 75.6
| 75.6
| 0.4 |
2021-Jul-14 Wed
| 5.5
| 5.56
| ###
| ###
| 70,877
| ###
| 21.4
| 21.4
| 0.0 |
2021-Jul-13 Tue
| 5.4
| 5.51
| ###
| 5.5
| 621,227
| 1,711,480
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| 5.49
| ###
| 5.4
| 135,389
| 371,642
| 76.1
| 76.1
| 0.4 |
2021-Jul-09 Fri
| 5.47
| 5.48
| 5.28
| ###
| 182,544
| 982,086
| 23.3
| 23.3
| 0.0 |
2021-Jul-08 Thu
| 5.59
| 5.59
| 5.47
| 5.52
| 102,657
| ###
| 31.2
| 31.2
| 0.4 |
2021-Jul-07 Wed
| 5.4
| ###
| 5.4
| 5.54
| 167,753
| ###
| ###
| ###
| 0.4 |
2021-Jul-06 Tue
| 5.44
| 5.5
| ###
| 5.4
| 117,354
| 322,723
| 44.0
| 44.0
| 0.4 |
2021-Jul-05 Mon
| 5.45
| 5.5
| 5.41
| 5.5
|
|
| 78.5
| 78.5
| 0.4 |
2021-Jul-02 Fri
| ###
| ###
| 5.2
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2021-Jul-01 Thu
| ###
| 5.54
| ###
| ###
| 351,258
| 972,984
| 27.7
| 27.7
| 0.0 |
2021-Jun-30 Wed
| 5.54
| ###
| 5.43
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Jun-29 Tue
| 5.45
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Jun-28 Mon
| 5.57
| 5.7
| 5.41
| ###
| 208,849
| 1,160,156
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 5.8
| 6
| 5.7
| 5.74
|
|
| 31.3
| 31.3
| 0.4 |
2021-Jun-24 Thu
| 5.82
| ###
| 5.71
| 5.75
|
|
| 27.5
| 27.5
| ### |
2021-Jun-23 Wed
| 5.83
| 5.83
| ###
| 5.78
| 68,355
| 199,254
| ###
| ###
| 0.4 |
2021-Jun-22 Tue
| 5.8
| 5.84
| ###
| ###
| 109,383
| ###
| 23.2
| 23.2
| 0.0 |
2021-Jun-21 Mon
| 5.59
| ###
| 5.58
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Jun-18 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 102,054
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2021-Jun-11 Fri
| ###
| 5.56
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2021-Jun-10 Thu
| 4.83
| ###
| 4.83
| ###
| 432,724
| 1,045,028
| 98.8
| 98.8
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 102,122
| 0
| 82.8
| 82.8
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 142,044
| 0
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 4.88
| ###
| 135,281
| 330,085
| 19.2
| 19.2
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 4.87
| ###
| 139,187
| 338,920
| 68.6
| 68.6
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 4.78
| ###
| 4.74
| 4.88
| 169,782
| 402,383
| 79.4
| 79.4
| 0.3 |
2021-Jun-01 Tue
| 4.74
| 4.8
| ###
| 4.78
| 147,477
| 353,944
| ###
| ###
| ### |
2021-May-31 Mon
| ###
| 4.81
| ###
| 4.74
| 153,651
| ###
| ###
| ###
| 0.3 |
2021-May-28 Fri
| 4.77
| ###
| 4.73
| 4.78
| 177,782
| 420,454
| ###
| ###
| ### |
2021-May-27 Thu
| 4.74
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2021-May-26 Wed
| ###
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 4.53
| 4.75
| 4.53
| ###
| 80,281
| ###
| 84.2
| 84.2
| 0.0 |
2021-May-21 Fri
| 4.71
| 4.82
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-May-20 Thu
| 4.55
| ###
| 4.53
| ###
| 106,874
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 4.72
| 4.58
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-May-18 Tue
| 4.73
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| 4.7
| 4.72
| ###
| ###
| 207,883
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 4.52
| ###
| 4.5
| 4.54
| 132,351
| 297,789
| 70.6
| 70.6
| 0.3 |
2021-May-13 Thu
| 4.56
| 4.7
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| 4.77
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| 5.25
| 5.25
| ###
| 4.75
|
|
| 4.5
| 4.5
| ### |
2021-May-10 Mon
| ###
| ###
| 4.86
| ###
| 470,622
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 4.89
| 4.89
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-May-06 Thu
| ###
| 5
| 4.83
| 4.84
| 157,845
| ###
| 25.0
| 25.0
| 0.3 |
2021-May-05 Wed
| ###
| 5
| 4.78
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-May-04 Tue
| 5
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 5.21
| 5.21
| ###
| 5
| 369,074
| ###
| ###
| ###
| 0.4 |
2021-Apr-29 Thu
| ###
| 5.175
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Apr-28 Wed
| ###
| 5.22
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2021-Apr-27 Tue
| 4.85
| ###
| 4.82
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Apr-23 Fri
| 4.75
| ###
| 4.7
| 4.87
|
|
| 86.5
| 86.5
| 0.3 |
2021-Apr-22 Thu
| 4.73
| 4.8
| ###
| 4.74
| 131,254
| ###
| 66.7
| 66.7
| 0.3 |
2021-Apr-21 Wed
| 4.75
| 4.75
| ###
| 4.71
| 93,822
| 222,827
| ###
| ###
| ### |
2021-Apr-20 Tue
| 4.7
| 4.82
| 4.7
| 4.76
| 110,957
| 528,155
| ###
| ###
| ### |
2021-Apr-19 Mon
| 4.84
| 4.89
| 4.7
| 4.75
| 101,088
| ###
| 28.6
| 28.6
| ### |
2021-Apr-16 Fri
| 4.71
| 4.85
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 4.75
| ###
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Apr-14 Wed
| ###
| 4.76
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 4.52
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 4.55
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2021-Apr-08 Thu
| 4.5
| ###
| 4.49
| 4.56
| 501,376
| 1,125,589
| ###
| ###
| 0.3 |
2021-Apr-07 Wed
| 4.55
| ###
| 4.45
| 4.5
| 234,056
| 520,774
| 28.6
| 28.6
| ### |
2021-Apr-06 Tue
| 4.53
| 4.7
| 4.47
| 4.55
|
|
| 68.4
| 68.4
| 0.3 |
2021-Apr-01 Thu
| ###
| 4.51
| ###
| 4.44
|
|
| 75.1
| 75.1
| 0.3 |
2021-Mar-31 Wed
| ###
| 4.47
| ###
| 4.4
| 239,957
| ###
| ###
| ###
| 0.3 |
2021-Mar-30 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 4.48
| 4.26
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Mar-26 Fri
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| 4.46
| ###
| 4.4
|
|
| 75.6
| 75.6
| 0.3 |
2021-Mar-22 Mon
| 4.57
| 4.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| 4.25
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 4.28
| 4.49
| 4.24
| ###
| 819,483
| 3,577,043
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 3,918,323
| 0
| 91.8
| 91.8
| 0.0 |
2021-Mar-15 Mon
| ###
| 4.27
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2021-Mar-12 Fri
| 3.86
| 3.88
| 3.77
| 3.88
|
|
| 59.2
| 59.2
| 0.3 |
2021-Mar-11 Thu
| 3.75
| 3.88
| ###
| 3.88
|
|
| 88.2
| 88.2
| 0.3 |
2021-Mar-10 Wed
| ###
| 3.73
| 3.58
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Mar-09 Tue
| 3.8
| 3.85
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2021-Mar-08 Mon
| 3.8
| 3.88
| 3.7
| 3.75
| 46,489
| ###
| ###
| ###
| 0.3 |
2021-Mar-05 Fri
| 3.75
| 3.82
| ###
| 3.8
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| 3.74
| 3.81
| ###
| 3.75
|
|
| 82.1
| 82.1
| 0.3 |
2021-Mar-03 Wed
| 3.73
| 3.81
| 3.685
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| 3.88
| 3.88
| 3.72
| 3.73
| 80,651
| 306,473
| 22.3
| 22.3
| ### |
2021-Mar-01 Mon
| ###
| ###
| ###
| 3.88
|
|
| 94.3
| 94.3
| 0.3 |
2021-Feb-26 Fri
| 3.77
| 3.84
| ###
| 3.7
| 730,387
| 1,402,343
| ###
| ###
| 0.3 |
2021-Feb-25 Thu
| 3.76
| 3.84
| 3.71
| 3.77
|
|
| 68.1
| 68.1
| ### |
2021-Feb-24 Wed
| 3.84
| 3.89
| ###
| 3.73
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| 3.87
| ###
| 3.8
| 3.82
| 472,126
| ###
| ###
| ###
| 0.3 |
2021-Feb-22 Mon
| ###
| ###
| 3.76
| ###
| 613,456
| ###
| 9.7
| 9.7
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 316,773
| 0
| 76.6
| 76.6
| 0.0 |
2021-Feb-18 Thu
| ###
| 4.26
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 4.2
| 4.23
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 4.2
|
|
| 73.1
| 73.1
| ### |
2021-Feb-12 Fri
| ###
| 4.41
| ###
| 4.23
| 175,728
| 387,480
| ###
| ###
| 0.3 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 46,753
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 50,377
| 0
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 98,175
| 0
| 82.9
| 82.9
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 4.055
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 112,823
| 0
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 4.2
| ###
| ###
| 94,448
| 198,340
| 40.8
| 40.8
| 0.0 |
2021-Feb-03 Wed
| ###
| 4.2
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 4
| 125,044
| 0
| 67.8
| 67.8
| 0.3 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2021-Jan-28 Thu
| 4
| ###
| ###
| ###
| 141,158
| 0
| 45.9
| 45.9
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| 4
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 32,957
| 0
| 74.6
| 74.6
| 0.0 |
2021-Jan-22 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 4
| ###
| ###
| ###
| 110,059
| 0
| 68.5
| 68.5
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2021-Jan-14 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 4.2
| ###
| ###
| 4.2
| 168,049
| 0
| 63.7
| 63.7
| ### |
2021-Jan-12 Tue
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 167,540
| 0
| 90.4
| 90.4
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 47,577
| 0
| 36.1
| 36.1
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 144,055
| 0
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 25,825
| 0
| 65.3
| 65.3
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| 4
| 29,423
| 0
| ###
| ###
| 0.3 |
2020-Dec-30 Wed
| 4
| ###
| ###
| ###
| 102,276
| 0
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Dec-24 Thu
| 3.87
| 3.89
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Dec-23 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 3.85
| 4
|
|
| 78.9
| 78.9
| 0.3 |
2020-Dec-18 Fri
| ###
| ###
| 3.85
| ###
| 149,625
| 288,028
| 26.9
| 26.9
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 3.88
| ###
| 135,678
| ###
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 3.87
| ###
| 3.85
| 3.89
|
|
| 80.9
| 80.9
| 0.3 |
2020-Dec-14 Mon
| ###
| ###
| 3.83
| 3.87
| 465,275
| ###
| 21.6
| 21.6
| ### |
2020-Dec-11 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 147,829
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-03 Thu
| 3.86
| ###
| 3.81
| ###
| 271,878
| 517,927
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 3.79
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Dec-01 Tue
| ###
| 4
| 3.8
| 3.86
| 246,684
| ###
| 24.3
| 24.3
| 0.3 |
2020-Nov-30 Mon
| 3.78
| ###
| 3.74
| 4
|
|
| 95.6
| 95.6
| 0.3 |
2020-Nov-27 Fri
| 3.75
| 3.85
| 3.75
| 3.79
| 277,850
| ###
| ###
| ###
| ### |
2020-Nov-26 Thu
| 3.82
| ###
| 3.8
| 3.85
|
|
| 73.0
| 73.0
| 0.3 |
2020-Nov-25 Wed
| ###
| ###
| 3.8
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Nov-24 Tue
| 3.82
| 3.925
| 3.82
| 3.88
|
|
| 80.6
| 80.6
| 0.3 |
2020-Nov-23 Mon
| 4
| ###
| 3.71
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| ###
| 4.24
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| ###
| 4
| ###
| ###
| 391,343
| 782,686
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 3.86
| ###
| 251,120
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 4
| ###
| 4
| 11,646
| ###
| ###
| ###
| 0.3 |
2020-Nov-13 Fri
| ###
| 4
| 3.77
| ###
| 294,475
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| 3.87
| 4
| 3.85
| ###
| 1,286,357
| 5,048,951
| 80.2
| 80.2
| 0.0 |
2020-Nov-10 Tue
| 3.73
| ###
| 3.73
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2020-Nov-09 Mon
| 3.78
| ###
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| 3.77
| 3.78
| 3.71
| 3.75
|
|
| 30.8
| 30.8
| 0.3 |
2020-Nov-05 Thu
| ###
| 3.76
| ###
| 3.76
|
|
| 85.1
| 85.1
| 0.3 |
2020-Nov-04 Wed
| ###
| 3.8
| ###
| 3.8
| 103,421
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| 3.79
| ###
| 3.7
|
|
| 81.7
| 81.7
| 0.3 |
2020-Nov-02 Mon
| 3.59
| ###
| 3.59
| ###
| 193,686
| ###
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 3.85
| ###
| 3.71
| 3.71
|
|
| 20.9
| 20.9
| ### |
2020-Oct-29 Thu
| 3.8
| 3.82
| ###
| 3.8
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| 3.59
| 3.85
|
|
| 93.5
| 93.5
| 0.3 |
2020-Oct-27 Tue
| 3.59
| 3.7
| 3.57
| ###
| 500,983
| 1,821,073
| 90.2
| 90.2
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 347,353
| 0
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 3.59
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Oct-22 Thu
| 3.56
| ###
| 3.53
| ###
| 119,570
| 211,041
| 82.0
| 82.0
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 3.55
| 3.59
| 3.51
| 3.59
| 75,880
| 269,374
| 77.6
| 77.6
| ### |
2020-Oct-19 Mon
| 3.55
| 3.59
| 3.52
| 3.55
| 170,581
| ###
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 3.7
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 3.56
| 3.72
| 3.56
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Oct-14 Wed
| 3.5
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 3.55
| 3.585
| 3.49
| 3.56
| 328,257
| ###
| 71.0
| 71.0
| 0.3 |
2020-Oct-12 Mon
| 3.48
| 3.56
| 3.46
| 3.53
| 406,753
| ###
| 75.5
| 75.5
| 0.3 |
2020-Oct-09 Fri
| ###
| 3.49
| ###
| 3.45
| 273,444
| 477,159
| 80.0
| 80.0
| ### |
2020-Oct-08 Thu
| ###
| 3.48
| ###
| ###
| 132,475
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 70.3
| 70.3
| 0.2 |
2020-Oct-06 Tue
| 3.44
| 3.44
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2020-Oct-05 Mon
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 3.44
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 3.5
| ###
| 3.44
| 293,177
| 513,059
| 83.0
| 83.0
| 0.2 |
|