Currently Thu 25-May-22 11:31:51 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(HPI) HOTEL PROPERTY INVESTMENTS Daily Prices...
TOC Company Info for HPI Limits 
| Listing Code | HPI |
| Listing Name | HOTEL PROPERTY INVESTMENTS |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for HPI .. Wednesday 26th February 2025
HPI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HPI Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Mar-05 Wed | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0.3 | |||
| 2025-Mar-04 Tue | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0.3 | |||
| 2025-Mar-03 Mon | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0.3 | |||
| 2025-Feb-28 Fri | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0.3 | |||
| 2025-Feb-27 Thu | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0.3 | |||
| 2025-Feb-26 Wed | 3.75 | 3.755 | 3.75 | 3.75 | 96,040 | ### | 72.4 | 72.4 | 0.3 |
| 2025-Feb-25 Tue | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Feb-24 Mon | 3.75 | 3.76 | 3.75 | 3.75 | 69.7 | 69.7 | 0.3 | ||
| 2025-Feb-21 Fri | 3.75 | 3.75 | 3.75 | 3.75 | 322,040 | 1,207,650 | ### | ### | 0.3 |
| 2025-Feb-20 Thu | 3.75 | 3.75 | 3.75 | 3.75 | 133,352 | 500,070 | 70.8 | 70.8 | 0.3 |
| 2025-Feb-19 Wed | 3.75 | 3.755 | 3.75 | 3.75 | 278,522 | 1,045,153 | 73.0 | 73.0 | 0.3 |
| 2025-Feb-18 Tue | 3.75 | 3.76 | 3.75 | 3.76 | 233,742 | ### | 74.3 | 74.3 | 0.3 |
| 2025-Feb-17 Mon | 3.75 | 3.76 | 3.75 | 3.75 | 89,088 | 334,525 | ### | ### | 0.3 |
| 2025-Feb-14 Fri | 3.75 | 3.755 | 3.75 | 3.75 | 66.2 | 66.2 | 0.3 | ||
| 2025-Feb-13 Thu | 3.75 | 3.76 | 3.75 | 3.75 | 835,540 | 3,137,452 | ### | ### | 0.3 |
| 2025-Feb-12 Wed | 3.75 | 3.76 | 3.75 | 3.76 | 91,343 | ### | ### | ### | 0.3 |
| 2025-Feb-11 Tue | 3.755 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Feb-10 Mon | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Feb-07 Fri | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Feb-06 Thu | 3.74 | 3.75 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2025-Feb-05 Wed | 3.74 | 3.755 | 3.74 | 3.74 | 64.3 | 64.3 | 0.3 | ||
| 2025-Feb-04 Tue | 3.74 | 3.76 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2025-Feb-03 Mon | 3.74 | 3.76 | 3.71 | 3.76 | 80.7 | 80.7 | 0.3 | ||
| 2025-Jan-31 Fri | 3.75 | 3.755 | 3.75 | 3.75 | 577,274 | 2,166,220 | 65.4 | 65.4 | 0.3 |
| 2025-Jan-30 Thu | 3.75 | 3.76 | 3.75 | 3.75 | 69.3 | 69.3 | 0.3 | ||
| 2025-Jan-29 Wed | 3.75 | 3.76 | 3.75 | 3.75 | 439,226 | ### | 59.2 | 59.2 | 0.3 |
| 2025-Jan-28 Tue | 3.75 | 3.76 | 3.75 | 3.75 | 886,440 | 3,328,582 | ### | ### | 0.3 |
| 2025-Jan-24 Fri | 3.75 | 3.76 | 3.75 | 3.75 | 2,727,124 | 10,240,350 | 65.5 | 65.5 | 0.3 |
| 2025-Jan-23 Thu | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Jan-22 Wed | 3.75 | 3.76 | 3.75 | 3.75 | 443,743 | 1,666,254 | 67.9 | 67.9 | 0.3 |
| 2025-Jan-21 Tue | 3.75 | 3.76 | 3.75 | 3.75 | 250,381 | 940,180 | ### | ### | 0.3 |
| 2025-Jan-20 Mon | 3.75 | 3.76 | 3.75 | 3.75 | 70.8 | 70.8 | 0.3 | ||
| 2025-Jan-17 Fri | 3.75 | 3.76 | 3.75 | 3.76 | 355,858 | 1,336,246 | ### | ### | 0.3 |
| 2025-Jan-16 Thu | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Jan-15 Wed | 3.75 | 3.76 | 3.75 | 3.75 | 519,524 | ### | 68.9 | 68.9 | 0.3 |
| 2025-Jan-14 Tue | 3.75 | 3.76 | 3.75 | 3.75 | 65.4 | 65.4 | 0.3 | ||
| 2025-Jan-13 Mon | 3.75 | 3.76 | 3.75 | 3.76 | 782,842 | 2,939,571 | ### | ### | 0.3 |
| 2025-Jan-10 Fri | 3.75 | 3.76 | 3.75 | 3.76 | 72.6 | 72.6 | 0.3 | ||
| 2025-Jan-09 Thu | 3.75 | 3.755 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | 3.75 | 3.76 | 3.75 | 3.76 | 68.0 | 68.0 | 0.3 | ||
| 2025-Jan-07 Tue | 3.75 | 3.76 | 3.75 | 3.76 | 319,054 | 1,198,047 | ### | ### | 0.3 |
| 2025-Jan-06 Mon | 3.75 | 3.755 | 3.75 | 3.75 | 161,920 | ### | ### | ### | 0.3 |
| 2025-Jan-03 Fri | 3.75 | 3.76 | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2025-Jan-02 Thu | 3.75 | 3.76 | 3.75 | 3.75 | 125,520 | 471,327 | ### | ### | 0.3 |
| 2024-Dec-31 Tue | 3.75 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Dec-30 Mon | 3.76 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Dec-27 Fri | 3.78 | 3.79 | 3.78 | 3.78 | 59.6 | 59.6 | 0.3 | ||
| 2024-Dec-24 Tue | 3.78 | 3.79 | 3.78 | 3.78 | 65.1 | 65.1 | 0.3 | ||
| 2024-Dec-23 Mon | 3.78 | 3.79 | 3.78 | 3.78 | ### | ### | 0.3 | ||
| 2024-Dec-20 Fri | 3.78 | 3.785 | 3.78 | 3.78 | 2,690,725 | ### | ### | ### | 0.3 |
| 2024-Dec-19 Thu | 3.79 | ### | 3.78 | 3.78 | 537,648 | 1,016,154 | 39.7 | 39.7 | 0.3 |
| 2024-Dec-18 Wed | 3.78 | ### | 3.78 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 3.79 | 3.79 | 3.78 | 3.79 | ### | ### | ### | ||
| 2024-Dec-16 Mon | 3.78 | 3.79 | 3.78 | 3.78 | 209,543 | 793,120 | 78.8 | 78.8 | 0.3 |
| 2024-Dec-13 Fri | 3.79 | 3.79 | 3.78 | 3.78 | 986,388 | 3,733,478 | 35.0 | 35.0 | 0.3 |
| 2024-Dec-12 Thu | 3.78 | 3.79 | 3.78 | 3.78 | 505,686 | 1,914,021 | 76.2 | 76.2 | 0.3 |
| 2024-Dec-11 Wed | 3.78 | 3.79 | 3.78 | 3.78 | 458,481 | 1,735,350 | 72.2 | 72.2 | 0.3 |
| 2024-Dec-10 Tue | 3.78 | 3.79 | 3.78 | 3.78 | 654,420 | 2,476,979 | 72.3 | 72.3 | 0.3 |
| 2024-Dec-09 Mon | 3.78 | 3.79 | 3.78 | 3.78 | ### | ### | 0.3 | ||
| 2024-Dec-06 Fri | 3.72 | 3.79 | 3.72 | 3.78 | 81.4 | 81.4 | 0.3 | ||
| 2024-Dec-05 Thu | 3.72 | 3.75 | 3.71 | 3.73 | 766,371 | ### | ### | ### | ### |
| 2024-Dec-04 Wed | 3.72 | 3.73 | 3.71 | 3.71 | 1,139,585 | 4,239,256 | 33.2 | 33.2 | ### |
| 2024-Dec-03 Tue | 3.7 | 3.74 | 3.7 | 3.73 | 73.4 | 73.4 | ### | ||
| 2024-Dec-02 Mon | 3.71 | 3.72 | 3.7 | 3.7 | 196,024 | 727,249 | 41.1 | 41.1 | 0.3 |
| 2024-Nov-29 Fri | 3.71 | 3.73 | 3.7 | 3.7 | 349,557 | ### | ### | ### | 0.3 |
| 2024-Nov-28 Thu | 3.7 | 3.72 | 3.7 | 3.71 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 3.7 | ### | 3.685 | 3.7 | 357,477 | 658,651 | ### | ### | 0.3 |
| 2024-Nov-26 Tue | 3.7 | 3.71 | ### | 3.7 | 73.0 | 73.0 | 0.3 | ||
| 2024-Nov-25 Mon | 3.7 | 3.72 | ### | 3.72 | 230,877 | ### | ### | ### | 0.3 |
| 2024-Nov-22 Fri | ### | 3.72 | ### | 3.7 | 426,986 | ### | 75.2 | 75.2 | 0.3 |
| 2024-Nov-21 Thu | ### | ### | ### | ### | 756,945 | 0 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | 3.655 | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | 283,872 | 0 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | ### | 3.675 | ### | ### | 213,844 | ### | ### | ### | 0.0 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | 3.57 | 3.58 | 764,627 | 1,364,859 | ### | ### | 0.3 |
| 2024-Nov-12 Tue | 3.59 | ### | 3.59 | ### | 404,529 | 726,129 | 74.3 | 74.3 | 0.0 |
| 2024-Nov-11 Mon | 3.57 | 3.59 | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2024-Nov-08 Fri | 3.55 | 3.58 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Nov-07 Thu | 3.59 | 3.59 | 3.54 | 3.55 | 214,183 | ### | 35.6 | 35.6 | ### |
| 2024-Nov-06 Wed | 3.56 | 3.56 | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-Nov-05 Tue | 3.58 | 3.58 | 3.54 | 3.55 | 29.0 | 29.0 | ### | ||
| 2024-Nov-04 Mon | 3.58 | 3.58 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2024-Nov-01 Fri | 3.52 | 3.55 | 3.52 | 3.55 | 550,346 | 1,945,473 | ### | ### | ### |
| 2024-Oct-31 Thu | 3.54 | 3.54 | 3.52 | 3.52 | 31.4 | 31.4 | ### | ||
| 2024-Oct-30 Wed | 3.54 | 3.55 | 3.48 | 3.52 | 300,242 | 1,055,350 | ### | ### | ### |
| 2024-Oct-29 Tue | 3.58 | ### | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2024-Oct-28 Mon | ### | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-25 Fri | ### | ### | 3.58 | ### | 252,458 | ### | 31.2 | 31.2 | 0.0 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | ### | ### | 582,279 | 0 | 78.0 | 78.0 | 0.0 |
| 2024-Oct-22 Tue | 3.5 | ### | 3.5 | 3.59 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 3.72 | 3.73 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2024-Oct-18 Fri | 3.77 | 3.77 | 3.72 | 3.72 | 1,075,056 | 4,026,084 | ### | ### | 0.3 |
| 2024-Oct-17 Thu | 3.76 | 3.78 | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | 3.76 | 3.77 | 3.75 | 3.75 | 39.0 | 39.0 | 0.3 | ||
| 2024-Oct-15 Tue | 3.76 | 3.78 | 3.75 | 3.76 | 412,472 | 1,552,957 | 63.6 | 63.6 | 0.3 |
| 2024-Oct-14 Mon | 3.76 | 3.77 | 3.75 | 3.76 | 193,952 | 729,259 | ### | ### | 0.3 |
| 2024-Oct-11 Fri | 3.77 | 3.77 | 3.75 | 3.76 | 160,851 | ### | ### | ### | 0.3 |
| 2024-Oct-10 Thu | 3.76 | 3.77 | 3.75 | 3.76 | 65.6 | 65.6 | 0.3 | ||
| 2024-Oct-09 Wed | 3.77 | 3.79 | 3.75 | 3.76 | 259,742 | 979,227 | 36.9 | 36.9 | 0.3 |
| 2024-Oct-08 Tue | 3.76 | 3.78 | 3.76 | 3.76 | 193,041 | ### | ### | ### | 0.3 |
| 2024-Oct-07 Mon | 3.76 | 3.78 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2024-Oct-04 Fri | 3.76 | 3.78 | 3.76 | 3.76 | 325,255 | ### | ### | ### | 0.3 |
| 2024-Oct-03 Thu | 3.75 | 3.785 | 3.745 | 3.76 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | 3.74 | 3.76 | 3.73 | 3.76 | 73.2 | 73.2 | 0.3 | ||
| 2024-Oct-01 Tue | 3.71 | 3.74 | 3.71 | 3.73 | 279,772 | 1,042,150 | ### | ### | ### |
| 2024-Sep-30 Mon | 3.73 | 3.74 | ### | 3.71 | 1,085,587 | 2,030,047 | 29.7 | 29.7 | ### |
| 2024-Sep-27 Fri | 3.72 | 3.74 | 3.71 | 3.74 | 66.9 | 66.9 | 0.3 | ||
| 2024-Sep-26 Thu | 3.75 | 3.75 | 3.71 | 3.72 | 20.1 | 20.1 | 0.3 | ||
| 2024-Sep-25 Wed | 3.75 | 3.79 | 3.74 | 3.75 | 69.9 | 69.9 | 0.3 | ||
| 2024-Sep-24 Tue | 3.76 | 3.79 | 3.74 | 3.78 | 68.3 | 68.3 | 0.3 | ||
| 2024-Sep-23 Mon | 3.76 | 3.76 | 3.75 | 3.75 | 35.2 | 35.2 | 0.3 | ||
| 2024-Sep-20 Fri | 3.76 | 3.78 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Sep-19 Thu | 3.75 | 3.8 | 3.75 | 3.77 | 66.6 | 66.6 | ### | ||
| 2024-Sep-18 Wed | 3.72 | 3.78 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2024-Sep-17 Tue | 3.72 | 3.73 | 3.7 | 3.72 | 70.4 | 70.4 | 0.3 | ||
| 2024-Sep-16 Mon | 3.72 | 3.74 | 3.7 | 3.72 | 987,184 | 3,672,324 | 72.9 | 72.9 | 0.3 |
| 2024-Sep-13 Fri | 3.73 | 3.76 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2024-Sep-12 Thu | 3.73 | 3.75 | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2024-Sep-11 Wed | 3.76 | 3.77 | 3.72 | 3.74 | 1,534,674 | 5,747,354 | ### | ### | 0.3 |
| 2024-Sep-10 Tue | 3.75 | 3.77 | 3.75 | 3.77 | ### | ### | ### | ||
| 2024-Sep-09 Mon | ### | 3.76 | ### | 3.74 | 1,726,886 | 3,246,545 | ### | ### | 0.3 |
| 2024-Sep-06 Fri | 3.49 | 3.5 | 3.46 | 3.48 | 98,929 | 344,272 | 35.4 | 35.4 | 0.2 |
| 2024-Sep-05 Thu | 3.45 | 3.49 | 3.45 | 3.47 | 75.8 | 75.8 | 0.2 | ||
| 2024-Sep-04 Wed | 3.47 | 3.49 | 3.44 | 3.44 | 172,658 | 598,259 | 38.2 | 38.2 | 0.2 |
| 2024-Sep-03 Tue | 3.53 | 3.54 | 3.48 | 3.51 | ### | ### | ### | ||
| 2024-Sep-02 Mon | 3.45 | 3.53 | 3.44 | 3.52 | ### | ### | ### | ||
| 2024-Aug-30 Fri | 3.43 | 3.46 | 3.42 | 3.46 | 297,876 | ### | ### | ### | 0.2 |
| 2024-Aug-29 Thu | 3.43 | 3.44 | 3.4 | 3.41 | 94,822 | ### | ### | ### | ### |
| 2024-Aug-28 Wed | 3.43 | 3.45 | ### | 3.42 | 137,675 | 237,489 | ### | ### | 0.2 |
| 2024-Aug-27 Tue | ### | 3.44 | ### | 3.43 | 87,124 | 149,853 | ### | ### | 0.2 |
| 2024-Aug-26 Mon | ### | 3.4 | ### | ### | 96,851 | 164,646 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | 3.355 | ### | ### | 116,754 | 195,854 | 73.3 | 73.3 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | 3.27 | 3.29 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 3.4 | 3.4 | ### | ### | 62,528 | ### | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 3.41 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2024-Aug-14 Wed | ### | 3.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 3.44 | 3.45 | 3.4 | 3.4 | 482,925 | ### | 25.9 | 25.9 | 0.2 |
| 2024-Aug-12 Mon | 3.41 | ### | ### | 3.42 | 72.9 | 72.9 | 0.2 | ||
| 2024-Aug-09 Fri | ### | 3.42 | ### | 3.41 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | ### | 3.29 | 3.29 | 205,224 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 3.25 | 3.325 | 3.25 | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | 3.26 | ### | 3.24 | 3.26 | 58.4 | 58.4 | 0.2 | ||
| 2024-Aug-05 Mon | 3.4 | 3.4 | 3.28 | 3.28 | 185,444 | 619,382 | 33.9 | 33.9 | 0.2 |
| 2024-Aug-02 Fri | ### | 3.44 | ### | 3.41 | 79.7 | 79.7 | ### | ||
| 2024-Aug-01 Thu | ### | 3.42 | ### | ### | 176,324 | ### | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | 3.4 | ### | ### | 292,977 | ### | 60.2 | 60.2 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 138,684 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Jul-29 Mon | ### | ### | ### | ### | 71,640 | 0 | 76.0 | 76.0 | 0.0 |
| 2024-Jul-26 Fri | 3.325 | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 3.27 | ### | 168,844 | 276,059 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 216,272 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Jul-23 Tue | 3.26 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 3.29 | ### | ### | 3.27 | 95,127 | 0 | 33.8 | 33.8 | ### |
| 2024-Jul-19 Fri | ### | ### | 3.29 | 3.29 | ### | ### | ### | ||
| 2024-Jul-18 Thu | 3.41 | 3.41 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 3.42 | ### | 3.4 | 132,727 | ### | 74.3 | 74.3 | 0.2 |
| 2024-Jul-16 Tue | 3.43 | 3.45 | ### | ### | 228,654 | 394,428 | 29.7 | 29.7 | 0.0 |
| 2024-Jul-15 Mon | 3.42 | 3.44 | ### | 3.44 | 365,380 | 628,453 | 75.6 | 75.6 | 0.2 |
| 2024-Jul-12 Fri | ### | 3.48 | ### | 3.44 | 81.4 | 81.4 | 0.2 | ||
| 2024-Jul-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | 3.28 | ### | 335,351 | 549,975 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | 3.2 | ### | 3.2 | 3.27 | 254,047 | 406,475 | ### | ### | ### |
| 2024-Jul-08 Mon | 3.22 | 3.26 | 3.2 | 3.24 | ### | ### | ### | ||
| 2024-Jul-05 Fri | 3.25 | 3.25 | 3.2 | 3.23 | 112,288 | 362,128 | ### | ### | ### |
| 2024-Jul-04 Thu | 3.2 | 3.25 | ### | 3.25 | 122,825 | ### | 80.4 | 80.4 | 0.2 |
| 2024-Jul-03 Wed | ### | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2024-Jul-02 Tue | 3.185 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | 3.22 | ### | 3.2 | ### | ### | 0.2 | ||
| 2024-Jun-28 Fri | 3.245 | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | 3.25 | 3.27 | ### | 3.26 | 191,254 | ### | 64.4 | 64.4 | 0.2 |
| 2024-Jun-26 Wed | 3.4 | 3.41 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2024-Jun-25 Tue | ### | 3.44 | ### | 3.42 | 78.0 | 78.0 | 0.2 | ||
| 2024-Jun-24 Mon | 3.44 | 3.44 | ### | ### | 176,359 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | ### | 3.47 | ### | 3.47 | 471,770 | 818,520 | ### | ### | 0.2 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 158,158 | 0 | 79.3 | 79.3 | 0.0 |
| 2024-Jun-19 Wed | 3.25 | ### | 3.25 | ### | 81.7 | 81.7 | 0.0 | ||
| 2024-Jun-18 Tue | 3.24 | ### | 3.24 | ### | 53,881 | 87,287 | 81.7 | 81.7 | 0.0 |
| 2024-Jun-17 Mon | 3.2 | 3.25 | 3.2 | 3.23 | 118,629 | 382,578 | ### | ### | ### |
| 2024-Jun-14 Fri | 3.22 | 3.26 | 3.21 | 3.23 | 76.8 | 76.8 | ### | ||
| 2024-Jun-13 Thu | 3.2 | 3.26 | 3.2 | 3.23 | ### | ### | ### | ||
| 2024-Jun-12 Wed | 3.2 | 3.23 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Jun-11 Tue | 3.29 | 3.29 | ### | 3.2 | 202,957 | ### | 25.0 | 25.0 | 0.2 |
| 2024-Jun-07 Fri | ### | ### | 3.28 | 3.29 | 18.8 | 18.8 | ### | ||
| 2024-Jun-06 Thu | ### | ### | ### | ### | 379,879 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | 3.29 | 3.375 | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 3.345 | ### | ### | 144,527 | 241,721 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 3.29 | ### | 3.29 | ### | 94,859 | 156,043 | 75.6 | 75.6 | 0.0 |
| 2024-May-31 Fri | 3.26 | 3.29 | 3.24 | 3.25 | 29.4 | 29.4 | 0.2 | ||
| 2024-May-30 Thu | 3.22 | 3.27 | 3.21 | 3.25 | 79.3 | 79.3 | 0.2 | ||
| 2024-May-29 Wed | 3.23 | 3.26 | 3.23 | 3.26 | 79.4 | 79.4 | 0.2 | ||
| 2024-May-28 Tue | 3.22 | ### | 3.22 | 3.26 | 81.8 | 81.8 | 0.2 | ||
| 2024-May-27 Mon | 3.24 | ### | 3.24 | 3.29 | 78,441 | 127,074 | ### | ### | ### |
| 2024-May-24 Fri | 3.26 | 3.26 | 3.21 | 3.24 | 27.6 | 27.6 | ### | ||
| 2024-May-23 Thu | 3.25 | 3.29 | 3.23 | 3.28 | 40,178 | 130,980 | ### | ### | 0.2 |
| 2024-May-22 Wed | ### | ### | 3.28 | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-May-21 Tue | ### | ### | 3.27 | 3.27 | 24.0 | 24.0 | ### | ||
| 2024-May-20 Mon | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 3.29 | ### | 3.27 | ### | 74,971 | 122,577 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | 3.28 | ### | 67.2 | 67.2 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | 3.25 | 3.28 | ### | ### | 0.2 | ||
| 2024-May-14 Tue | ### | ### | 3.285 | ### | 18.6 | 18.6 | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-May-10 Fri | 3.29 | ### | 3.28 | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 131,628 | 0 | 70.2 | 70.2 | 0.0 |
| 2024-May-07 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 3.27 | ### | 3.21 | ### | 293,844 | ### | 80.1 | 80.1 | 0.0 |
| 2024-May-03 Fri | ### | 3.29 | ### | 3.28 | ### | ### | 0.2 | ||
| 2024-May-02 Thu | 3.22 | 3.25 | ### | 3.25 | 77.0 | 77.0 | 0.2 | ||
| 2024-May-01 Wed | 3.22 | 3.22 | 3.2 | 3.22 | 72.0 | 72.0 | 0.2 | ||
| 2024-Apr-30 Tue | 3.22 | 3.25 | 3.22 | 3.25 | 94,184 | 304,685 | ### | ### | 0.2 |
| 2024-Apr-29 Mon | 3.2 | 3.24 | 3.2 | 3.23 | 89,385 | ### | ### | ### | ### |
| 2024-Apr-26 Fri | 3.2 | 3.22 | ### | 3.21 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 3.23 | 3.25 | 3.2 | 3.24 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 3.2 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2024-Apr-22 Mon | ### | ### | ### | 3.2 | 133,687 | 0 | ### | ### | 0.2 |
| 2024-Apr-19 Fri | ### | 3.2 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Apr-18 Thu | ### | 3.21 | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Apr-17 Wed | ### | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | 3.2 | ### | 3.2 | 109,086 | ### | 86.3 | 86.3 | 0.2 |
| 2024-Apr-15 Mon | 3.21 | 3.26 | ### | 3.24 | 80.1 | 80.1 | ### | ||
| 2024-Apr-12 Fri | 3.24 | 3.28 | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2024-Apr-11 Thu | 3.26 | 3.29 | ### | 3.28 | 175,759 | 289,123 | ### | ### | 0.2 |
| 2024-Apr-10 Wed | ### | ### | 3.27 | ### | 145,421 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 3.28 | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Apr-08 Mon | 3.43 | 3.43 | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2024-Apr-05 Fri | 3.44 | 3.445 | ### | ### | 203,441 | 350,427 | 19.1 | 19.1 | 0.0 |
| 2024-Apr-04 Thu | ### | 3.44 | ### | 3.43 | 340,882 | ### | 76.8 | 76.8 | 0.2 |
| 2024-Apr-03 Wed | 3.49 | 3.49 | ### | 3.45 | 965,240 | 1,684,343 | 32.5 | 32.5 | ### |
| 2024-Apr-02 Tue | ### | 3.5 | ### | 3.47 | 82.1 | 82.1 | 0.2 | ||
| 2024-Mar-28 Thu | ### | 3.42 | 3.27 | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Mar-27 Wed | 3.29 | ### | 3.24 | 3.27 | 29,329,428 | 47,513,673 | ### | ### | ### |
| 2024-Mar-26 Tue | ### | ### | 3.23 | 3.29 | 397,122 | 641,352 | ### | ### | ### |
| 2024-Mar-25 Mon | 3.28 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 3.26 | 3.28 | ### | 3.27 | 72.2 | 72.2 | ### | ||
| 2024-Mar-21 Thu | 3.24 | 3.28 | 3.21 | 3.26 | ### | ### | 0.2 | ||
| 2024-Mar-20 Wed | 3.21 | 3.25 | 3.175 | 3.21 | 240,474 | 772,522 | 71.9 | 71.9 | ### |
| 2024-Mar-19 Tue | ### | 3.22 | ### | 3.2 | 289,453 | ### | 80.9 | 80.9 | 0.2 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 176,628 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 266,247 | 0 | 69.9 | 69.9 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 117,744 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 119,021 | 0 | 65.8 | 65.8 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Mar-06 Wed | 3 | ### | ### | ### | 287,258 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | 130,922 | 0 | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 119,821 | 0 | 66.7 | 66.7 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 2.89 | ### | 124,676 | 180,156 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 2.86 | ### | 141,848 | 202,842 | 68.6 | 68.6 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | 2.85 | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 2.87 | 2.88 | 197,544 | 283,475 | ### | ### | 0.2 |
| 2024-Feb-13 Tue | ### | ### | 2.86 | ### | 80.7 | 80.7 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 162,573 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 187,758 | 0 | 73.9 | 73.9 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 216,345 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 118,043 | 0 | 84.4 | 84.4 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 83,658 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 2.88 | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Jan-25 Thu | 2.8 | 2.88 | 2.8 | 2.88 | 179,277 | 509,146 | 87.6 | 87.6 | 0.2 |
| 2024-Jan-24 Wed | 2.85 | 2.89 | 2.81 | 2.88 | 77.3 | 77.3 | 0.2 | ||
| 2024-Jan-23 Tue | 2.83 | 2.89 | 2.81 | 2.83 | ### | ### | 0.2 | ||
| 2024-Jan-22 Mon | 2.74 | 2.85 | 2.74 | 2.82 | ### | ### | ### | ||
| 2024-Jan-19 Fri | 2.72 | 2.75 | 2.71 | 2.75 | 80.2 | 80.2 | ### | ||
| 2024-Jan-18 Thu | 2.73 | 2.73 | ### | ### | 404,979 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Jan-17 Wed | 2.83 | 2.83 | 2.71 | 2.75 | 239,422 | ### | 18.6 | 18.6 | ### |
| 2024-Jan-16 Tue | 2.8 | 2.82 | 2.77 | 2.8 | 76.6 | 76.6 | 0.2 | ||
| 2024-Jan-15 Mon | 2.8 | 2.8 | 2.76 | 2.78 | 32.0 | 32.0 | 0.2 | ||
| 2024-Jan-12 Fri | 2.78 | 2.82 | 2.76 | 2.78 | 31,959 | ### | ### | ### | 0.2 |
| 2024-Jan-11 Thu | 2.82 | 2.85 | 2.78 | 2.79 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 2.79 | 2.83 | 2.76 | 2.82 | 77.9 | 77.9 | ### | ||
| 2024-Jan-09 Tue | 2.78 | 2.8 | 2.75 | 2.79 | 95,443 | 264,854 | ### | ### | ### |
| 2024-Jan-08 Mon | 2.77 | 2.79 | 2.73 | 2.74 | 92,454 | 255,173 | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 2.79 | 2.81 | 2.77 | 2.77 | ### | ### | 0.2 | ||
| 2024-Jan-04 Thu | 2.89 | 2.89 | 2.77 | 2.79 | 88,652 | 250,885 | ### | ### | ### |
| 2024-Jan-03 Wed | 2.85 | 2.85 | 2.8 | 2.81 | 82,186 | 232,175 | ### | ### | ### |
| 2024-Jan-02 Tue | 2.89 | ### | 2.85 | 2.87 | ### | ### | ### | ||
| 2023-Dec-29 Fri | ### | ### | 2.85 | 2.87 | 64,050 | 91,271 | ### | ### | ### |
| 2023-Dec-28 Thu | ### | ### | 2.82 | ### | 194,847 | ### | 62.7 | 62.7 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 123,278 | 0 | 16.0 | 16.0 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 440,850 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 436,675 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 2.86 | ### | 2.83 | ### | 375,353 | 531,124 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 2.88 | 2.88 | 2.82 | 2.85 | 22.9 | 22.9 | ### | ||
| 2023-Dec-18 Mon | ### | ### | 2.86 | 2.87 | 142,789 | 204,188 | 26.9 | 26.9 | ### |
| 2023-Dec-15 Fri | ### | ### | 2.83 | 2.87 | 26.2 | 26.2 | ### | ||
| 2023-Dec-14 Thu | ### | ### | 2.89 | 2.89 | 403,257 | ### | ### | ### | ### |
| 2023-Dec-13 Wed | 2.85 | ### | 2.85 | ### | 130,922 | ### | ### | ### | 0.0 |
| 2023-Dec-12 Tue | 2.84 | 2.88 | 2.84 | 2.85 | 290,627 | ### | ### | ### | ### |
| 2023-Dec-11 Mon | 2.85 | ### | 2.85 | 2.86 | 103,146 | 146,983 | ### | ### | 0.2 |
| 2023-Dec-08 Fri | 2.79 | 2.87 | 2.78 | 2.85 | 112,556 | 317,970 | 81.5 | 81.5 | ### |
| 2023-Dec-07 Thu | 2.72 | 2.8 | 2.71 | 2.8 | 86.0 | 86.0 | 0.2 | ||
| 2023-Dec-06 Wed | 2.74 | 2.74 | ### | 2.72 | 293,929 | 402,682 | ### | ### | 0.2 |
| 2023-Dec-05 Tue | 2.72 | 2.76 | ### | 2.71 | ### | ### | ### | ||
| 2023-Dec-04 Mon | 2.71 | 2.76 | 2.7 | 2.72 | 71.6 | 71.6 | 0.2 | ||
| 2023-Dec-01 Fri | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Nov-30 Thu | ### | 2.71 | ### | ### | 149,472 | ### | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | 2.71 | ### | ### | 130,382 | ### | 82.1 | 82.1 | 0.0 |
| 2023-Nov-28 Tue | ### | 2.72 | ### | ### | 101,987 | ### | 30.9 | 30.9 | 0.0 |
| 2023-Nov-27 Mon | 2.7 | 2.71 | ### | ### | 95,274 | ### | 24.8 | 24.8 | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-Nov-23 Thu | 2.75 | 2.75 | ### | 2.71 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 2.72 | 2.75 | ### | 2.71 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 2.74 | 2.74 | 2.7 | 2.7 | 23.7 | 23.7 | 0.2 | ||
| 2023-Nov-20 Mon | 2.77 | 2.77 | 2.72 | 2.74 | 92,748 | ### | ### | ### | 0.2 |
| 2023-Nov-17 Fri | ### | ### | 2.76 | 2.77 | 160,340 | ### | 6.7 | 6.7 | 0.2 |
| 2023-Nov-16 Thu | 2.72 | ### | 2.72 | 2.87 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 2.76 | 2.88 | 2.76 | 2.85 | 86.4 | 86.4 | ### | ||
| 2023-Nov-14 Tue | 2.72 | 2.75 | 2.72 | 2.72 | ### | ### | 0.2 | ||
| 2023-Nov-13 Mon | 2.76 | 2.76 | ### | 2.75 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 2.76 | 2.76 | ### | 2.74 | 77,657 | ### | 29.8 | 29.8 | 0.2 |
| 2023-Nov-09 Thu | 2.72 | 2.76 | 2.7 | 2.76 | 82,357 | ### | 82.6 | 82.6 | 0.2 |
| 2023-Nov-08 Wed | 2.72 | 2.75 | 2.7 | 2.72 | ### | ### | 0.2 | ||
| 2023-Nov-07 Tue | ### | 2.72 | ### | 2.72 | 61,621 | ### | 75.8 | 75.8 | 0.2 |
| 2023-Nov-06 Mon | 2.72 | 2.74 | 2.7 | 2.71 | 114,976 | ### | ### | ### | ### |
| 2023-Nov-03 Fri | 2.7 | 2.74 | ### | 2.72 | 76,226 | 104,429 | ### | ### | 0.2 |
| 2023-Nov-02 Thu | ### | 2.7 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Nov-01 Wed | 2.56 | ### | 2.55 | 2.57 | 180,373 | 229,975 | 71.6 | 71.6 | ### |
| 2023-Oct-31 Tue | 2.54 | 2.57 | 2.53 | 2.56 | ### | ### | 0.2 | ||
| 2023-Oct-30 Mon | ### | ### | ### | 2.53 | 249,827 | 0 | ### | ### | ### |
| 2023-Oct-27 Fri | ### | ### | 2.59 | ### | 217,653 | ### | 31.9 | 31.9 | 0.0 |
| 2023-Oct-26 Thu | ### | 2.7 | ### | ### | 192,679 | ### | 18.2 | 18.2 | 0.0 |
| 2023-Oct-25 Wed | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | 2.71 | ### | 2.7 | 177,948 | ### | 70.7 | 70.7 | 0.2 |
| 2023-Oct-23 Mon | 2.72 | 2.72 | ### | 2.7 | 120,746 | ### | ### | ### | 0.2 |
| 2023-Oct-20 Fri | 2.71 | 2.73 | ### | 2.72 | 73.5 | 73.5 | 0.2 | ||
| 2023-Oct-19 Thu | 2.78 | 2.78 | 2.7 | 2.73 | 116,646 | ### | 23.1 | 23.1 | ### |
| 2023-Oct-18 Wed | 2.75 | 2.79 | ### | 2.78 | ### | ### | 0.2 | ||
| 2023-Oct-17 Tue | 2.7 | 2.74 | ### | 2.74 | 284,542 | 389,822 | 83.6 | 83.6 | 0.2 |
| 2023-Oct-16 Mon | 2.7 | 2.73 | ### | ### | 42.6 | 42.6 | 0.0 | ||
| 2023-Oct-13 Fri | 2.79 | 2.79 | ### | ### | 1,394,874 | 1,945,849 | 9.4 | 9.4 | 0.0 |
| 2023-Oct-12 Thu | 2.76 | 2.78 | 2.72 | 2.74 | 340,486 | ### | 29.7 | 29.7 | 0.2 |
| 2023-Oct-11 Wed | 2.71 | 2.76 | 2.71 | 2.75 | 180,789 | 494,457 | 78.8 | 78.8 | ### |
| 2023-Oct-10 Tue | 2.73 | 2.75 | 2.71 | 2.71 | 25.3 | 25.3 | ### | ||
| 2023-Oct-09 Mon | 2.7 | 2.74 | 2.7 | 2.73 | ### | ### | ### | ||
| 2023-Oct-06 Fri | 2.77 | 2.77 | 2.71 | 2.73 | 25.7 | 25.7 | ### | ||
| 2023-Oct-05 Thu | ### | ### | ### | 2.74 | 86.7 | 86.7 | 0.2 | ||
| 2023-Oct-04 Wed | 2.75 | 2.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 2.77 | 2.77 | 2.7 | 2.7 | 21.0 | 21.0 | 0.2 | ||
| 2023-Oct-02 Mon | 2.76 | 2.78 | 2.74 | 2.75 | 32.6 | 32.6 | ### | ||
| 2023-Sep-29 Fri | 2.75 | 2.79 | 2.73 | 2.73 | 311,087 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | 2.81 | 2.84 | 2.74 | 2.76 | 21.6 | 21.6 | 0.2 | ||
| 2023-Sep-27 Wed | 2.8 | 2.83 | 2.79 | 2.81 | 71.5 | 71.5 | ### | ||
| 2023-Sep-26 Tue | 2.89 | 2.89 | 2.82 | 2.82 | 434,370 | 1,240,126 | ### | ### | ### |
| 2023-Sep-25 Mon | ### | ### | 2.83 | 2.89 | 27.0 | 27.0 | ### | ||
| 2023-Sep-22 Fri | 2.87 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 2.88 | 2.88 | 23.9 | 23.9 | 0.2 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | 306,376 | 0 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Sep-11 Mon | ### | ### | 3 | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | 3 | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | 3 | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 3 | ### | 2.985 | 3 | 69.7 | 69.7 | 0.2 | ||
| 2023-Sep-04 Mon | ### | ### | ### | 3 | 71,025 | 0 | ### | ### | 0.2 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Aug-31 Thu | 3 | ### | 3 | ### | 180,940 | ### | 72.5 | 72.5 | 0.0 |
| 2023-Aug-30 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 76,384 | 0 | 26.6 | 26.6 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 51,575 | 0 | 33.7 | 33.7 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | 233,459 | 0 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | 3.085 | ### | ### | 143,053 | 220,659 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | 3 | ### | 3 | ### | 188,671 | ### | 84.6 | 84.6 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | 211,274 | 0 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | ### | 2.925 | ### | 200,255 | 292,872 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 39.6 | 39.6 | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 95,581 | 0 | 24.0 | 24.0 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 162,153 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 3 | ### | ### | 192,727 | ### | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | 126,958 | 0 | 8.1 | 8.1 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | 3 | 219,778 | 0 | 27.4 | 27.4 | 0.2 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 190,120 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Jul-28 Fri | ### | 3.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | 877,076 | 0 | 68.5 | 68.5 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 154,821 | 0 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | ### | ### | 3.045 | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 189,948 | 0 | 40.6 | 40.6 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | 3.055 | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 209,580 | 0 | 61.2 | 61.2 | 0.0 |
| 2023-Jul-13 Thu | ### | ### | ### | ### | 326,648 | 0 | 26.7 | 26.7 | 0.0 |
| 2023-Jul-12 Wed | ### | ### | ### | ### | 114,959 | 0 | 84.4 | 84.4 | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 68,970 | 0 | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 91,328 | 0 | 85.5 | 85.5 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | ### | 3.2 | ### | 3.2 | 130,082 | ### | ### | ### | 0.2 |
| 2023-Jul-03 Mon | ### | 3.2 | ### | ### | 108,574 | ### | 77.4 | 77.4 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 124,029 | 0 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 3.25 | 3.25 | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2023-Jun-28 Wed | ### | 3.26 | ### | 3.25 | 80.0 | 80.0 | 0.2 | ||
| 2023-Jun-27 Tue | ### | 3.2 | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 308,559 | 0 | 27.9 | 27.9 | 0.0 |
| 2023-Jun-23 Fri | 3.26 | 3.29 | ### | ### | 250,455 | ### | 14.2 | 14.2 | 0.0 |
| 2023-Jun-22 Thu | ### | ### | 3.255 | 3.27 | 111,848 | ### | ### | ### | ### |
| 2023-Jun-21 Wed | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | 3.26 | ### | 3.26 | 3.29 | 146,077 | ### | ### | ### | ### |
| 2023-Jun-14 Wed | ### | ### | 3.26 | 3.28 | 33.9 | 33.9 | 0.2 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | 170,046 | 0 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 3.43 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | 3.45 | 3.47 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2023-Jun-07 Wed | 3.46 | 3.48 | 3.43 | 3.45 | 41.9 | 41.9 | ### | ||
| 2023-Jun-06 Tue | 3.48 | 3.49 | 3.43 | 3.46 | 36.3 | 36.3 | 0.2 | ||
| 2023-Jun-05 Mon | 3.48 | 3.51 | 3.46 | 3.48 | ### | ### | 0.2 | ||
| 2023-Jun-02 Fri | 3.5 | 3.5 | 3.44 | 3.48 | 27.2 | 27.2 | 0.2 | ||
| 2023-Jun-01 Thu | 3.44 | 3.46 | 3.41 | 3.45 | 123,652 | 424,744 | 68.5 | 68.5 | ### |
| 2023-May-31 Wed | 3.55 | 3.55 | 3.43 | 3.43 | ### | ### | 0.2 | ||
| 2023-May-30 Tue | 3.46 | 3.54 | 3.43 | 3.52 | 164,884 | 574,620 | 84.3 | 84.3 | ### |
| 2023-May-29 Mon | 3.44 | 3.48 | 3.44 | 3.46 | 74.9 | 74.9 | 0.2 | ||
| 2023-May-26 Fri | ### | 3.44 | ### | 3.42 | 84.3 | 84.3 | 0.2 | ||
| 2023-May-25 Thu | 3.4 | 3.41 | ### | ### | 246,641 | 420,522 | 39.8 | 39.8 | 0.0 |
| 2023-May-24 Wed | 3.46 | 3.46 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2023-May-23 Tue | 3.45 | 3.48 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2023-May-22 Mon | 3.46 | 3.46 | 3.41 | 3.44 | ### | ### | 0.2 | ||
| 2023-May-19 Fri | 3.43 | 3.47 | 3.41 | 3.46 | 38,185 | 131,356 | 74.1 | 74.1 | 0.2 |
| 2023-May-18 Thu | 3.49 | 3.49 | 3.43 | 3.43 | 93,878 | ### | ### | ### | 0.2 |
| 2023-May-17 Wed | 3.55 | 3.55 | 3.45 | 3.46 | 18.2 | 18.2 | 0.2 | ||
| 2023-May-16 Tue | 3.51 | 3.52 | 3.49 | 3.5 | 93,882 | 329,056 | 42.5 | 42.5 | 0.3 |
| 2023-May-15 Mon | 3.5 | 3.54 | 3.5 | 3.54 | 395,157 | 1,390,952 | ### | ### | 0.3 |
| 2023-May-12 Fri | 3.55 | 3.55 | 3.53 | 3.55 | 68,086 | 241,024 | 67.8 | 67.8 | ### |
| 2023-May-11 Thu | 3.54 | 3.55 | 3.53 | 3.55 | ### | ### | ### | ||
| 2023-May-10 Wed | 3.58 | ### | 3.53 | 3.53 | 136,021 | 240,077 | ### | ### | 0.3 |
| 2023-May-09 Tue | 3.53 | ### | 3.51 | 3.59 | 347,184 | ### | 85.0 | 85.0 | ### |
| 2023-May-08 Mon | 3.49 | 3.56 | 3.48 | 3.53 | 146,347 | 515,141 | 78.5 | 78.5 | 0.3 |
| 2023-May-05 Fri | 3.47 | 3.49 | 3.42 | 3.49 | 80,529 | 278,227 | ### | ### | ### |
| 2023-May-04 Thu | 3.44 | 3.45 | 3.41 | 3.43 | 29.7 | 29.7 | 0.2 | ||
| 2023-May-03 Wed | 3.4 | 3.42 | 3.355 | 3.4 | 203,921 | 690,782 | ### | ### | 0.2 |
| 2023-May-02 Tue | 3.47 | 3.51 | 3.41 | 3.42 | 158,925 | 549,880 | 31.3 | 31.3 | 0.2 |
| 2023-May-01 Mon | 3.41 | 3.49 | 3.41 | 3.48 | 124,446 | ### | 87.5 | 87.5 | 0.2 |
| 2023-Apr-28 Fri | ### | 3.45 | ### | 3.42 | 168,243 | ### | 77.3 | 77.3 | 0.2 |
| 2023-Apr-27 Thu | 3.41 | 3.42 | ### | 3.42 | 58,371 | ### | ### | ### | 0.2 |
| 2023-Apr-26 Wed | 3.41 | 3.41 | ### | 3.4 | 256,671 | 437,624 | 39.2 | 39.2 | 0.2 |
| 2023-Apr-24 Mon | ### | 3.41 | ### | ### | 67,425 | 114,959 | 38.1 | 38.1 | 0.0 |
| 2023-Apr-21 Fri | ### | 3.42 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2023-Apr-20 Thu | ### | 3.43 | ### | 3.43 | 197,221 | ### | ### | ### | 0.2 |
| 2023-Apr-19 Wed | ### | ### | ### | ### | 120,259 | 0 | 28.8 | 28.8 | 0.0 |
| 2023-Apr-18 Tue | 3.41 | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 3.4 | 3.42 | ### | 3.42 | 165,273 | ### | 76.0 | 76.0 | 0.2 |
| 2023-Apr-14 Fri | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | ### | ### | 3.28 | ### | 144,057 | 236,253 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | 3.29 | ### | 126,477 | 208,054 | 27.9 | 27.9 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 160,924 | 0 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Apr-05 Wed | 3.42 | 3.46 | ### | ### | 227,755 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | 3.42 | ### | 3.42 | 275,943 | ### | ### | ### | 0.2 |
| 2023-Apr-03 Mon | ### | 3.425 | ### | 3.41 | 177,488 | 303,948 | 79.1 | 79.1 | ### |
| 2023-Mar-31 Fri | 3.41 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Mar-30 Thu | 3.41 | 3.46 | 3.375 | 3.4 | 29.0 | 29.0 | 0.2 | ||
| 2023-Mar-29 Wed | ### | 3.42 | ### | 3.4 | 121,029 | 206,959 | 70.0 | 70.0 | 0.2 |
| 2023-Mar-28 Tue | 3.43 | 3.48 | 3.385 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 3.4 | 3.44 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-24 Fri | ### | ### | 3.325 | ### | 154,422 | 256,726 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Mar-22 Wed | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 3.42 | 3.45 | ### | 3.42 | ### | ### | 0.2 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 227,845 | 0 | 10.6 | 10.6 | 0.0 |
| 2023-Mar-17 Fri | 3.5 | ### | 3.41 | ### | 89.8 | 89.8 | 0.0 | ||
| 2023-Mar-16 Thu | 3.46 | 3.48 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Mar-15 Wed | 3.42 | 3.5 | 3.42 | 3.5 | 85.4 | 85.4 | 0.3 | ||
| 2023-Mar-14 Tue | 3.41 | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 3.42 | 3.42 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Mar-10 Fri | 3.46 | 3.47 | 3.42 | 3.43 | 39.6 | 39.6 | 0.2 | ||
| 2023-Mar-09 Thu | 3.52 | 3.52 | 3.45 | 3.46 | 21.2 | 21.2 | 0.2 | ||
| 2023-Mar-08 Wed | 3.53 | 3.53 | ### | 3.52 | 58,242 | ### | ### | ### | ### |
| 2023-Mar-07 Tue | 3.55 | 3.55 | ### | 3.54 | 133,447 | ### | ### | ### | 0.3 |
| 2023-Mar-06 Mon | 3.57 | 3.58 | ### | 3.51 | 105,458 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | 3.55 | 3.58 | 3.51 | 3.54 | 95,156 | 337,328 | 35.9 | 35.9 | 0.3 |
| 2023-Mar-02 Thu | 3.52 | 3.555 | 3.5 | 3.52 | ### | ### | ### | ||
| 2023-Mar-01 Wed | ### | ### | 3.52 | 3.53 | 119,579 | 210,459 | 17.3 | 17.3 | 0.3 |
| 2023-Feb-28 Tue | 3.56 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 3.58 | ### | 3.53 | 3.55 | 91,246 | 161,049 | ### | ### | ### |
| 2023-Feb-24 Fri | ### | ### | 3.56 | 3.58 | ### | ### | 0.3 | ||
| 2023-Feb-23 Thu | ### | ### | 3.57 | 3.59 | 37.1 | 37.1 | ### | ||
| 2023-Feb-22 Wed | 3.53 | ### | 3.53 | 3.59 | 82.4 | 82.4 | ### | ||
| 2023-Feb-21 Tue | 3.55 | ### | 3.54 | 3.55 | ### | ### | ### | ||
| 2023-Feb-20 Mon | 3.53 | ### | 3.53 | 3.58 | 170,826 | ### | 85.7 | 85.7 | 0.3 |
| 2023-Feb-17 Fri | ### | 3.71 | 3.52 | 3.52 | ### | ### | ### | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | 175,920 | 0 | 76.8 | 76.8 | 0.0 |
| 2023-Feb-15 Wed | 3.54 | ### | 3.54 | ### | 102,949 | ### | ### | ### | 0.0 |
| 2023-Feb-14 Tue | 3.54 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2023-Feb-13 Mon | 3.51 | 3.55 | 3.51 | 3.53 | 137,080 | ### | ### | ### | 0.3 |
| 2023-Feb-10 Fri | ### | 3.56 | 3.51 | 3.54 | 167,850 | 593,349 | 74.7 | 74.7 | 0.3 |
| 2023-Feb-09 Thu | ### | ### | 3.52 | 3.52 | 132,040 | ### | ### | ### | ### |
| 2023-Feb-08 Wed | ### | ### | 3.51 | 3.56 | 165,587 | ### | 27.2 | 27.2 | 0.3 |
| 2023-Feb-07 Tue | ### | ### | 3.58 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Feb-06 Mon | 3.7 | 3.71 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Feb-03 Fri | ### | 3.725 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Feb-02 Thu | 3.57 | ### | 3.57 | ### | 148,241 | ### | ### | ### | 0.0 |
| 2023-Feb-01 Wed | 3.57 | ### | 3.55 | ### | 234,389 | 416,040 | 81.9 | 81.9 | 0.0 |
| 2023-Jan-31 Tue | ### | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2023-Jan-30 Mon | 3.56 | ### | 3.56 | ### | 140,671 | ### | 83.7 | 83.7 | 0.0 |
| 2023-Jan-27 Fri | ### | ### | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 143,072 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | 3.57 | ### | 189,680 | 338,578 | 31.8 | 31.8 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | 3.58 | 3.58 | 21.9 | 21.9 | 0.3 | ||
| 2023-Jan-20 Fri | 3.55 | ### | 3.55 | ### | 86.9 | 86.9 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 3.58 | 3.59 | 241,074 | 431,522 | 17.6 | 17.6 | ### |
| 2023-Jan-18 Wed | ### | ### | ### | ### | 258,250 | 0 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | 3.7 | 3.73 | ### | ### | 205,856 | 383,921 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | 3.7 | 3.7 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Jan-13 Fri | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2023-Jan-11 Wed | 3.55 | ### | 3.53 | ### | 206,250 | ### | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | 3.52 | 3.55 | 26.7 | 26.7 | ### | ||
| 2023-Jan-09 Mon | 3.59 | ### | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2023-Jan-06 Fri | ### | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2023-Jan-05 Thu | 3.57 | ### | 3.55 | 3.55 | 24.5 | 24.5 | ### | ||
| 2023-Jan-04 Wed | 3.55 | 3.55 | 3.52 | 3.55 | 259,674 | 917,947 | 61.4 | 61.4 | ### |
| 2023-Jan-03 Tue | 3.59 | ### | ### | 3.52 | 29.5 | 29.5 | ### | ||
| 2022-Dec-30 Fri | 3.52 | 3.59 | 3.51 | 3.56 | 73.0 | 73.0 | 0.3 | ||
| 2022-Dec-29 Thu | 3.51 | ### | 3.5 | 3.53 | 76.9 | 76.9 | 0.3 | ||
| 2022-Dec-28 Wed | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | 3.58 | ### | 116,525 | 208,579 | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | 3.57 | ### | 23.7 | 23.7 | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | 3.58 | ### | 62.2 | 62.2 | 0.0 | ||
| 2022-Dec-20 Tue | ### | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2022-Dec-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-16 Fri | 3.59 | ### | 3.56 | ### | 1,195,325 | 2,127,678 | 81.1 | 81.1 | 0.0 |
| 2022-Dec-15 Thu | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | 3.58 | 3.59 | 3.51 | 3.56 | 32.2 | 32.2 | 0.3 | ||
| 2022-Dec-13 Tue | 3.53 | ### | 3.52 | 3.55 | 290,044 | 510,477 | ### | ### | ### |
| 2022-Dec-12 Mon | 3.58 | ### | 3.5 | 3.52 | 30.3 | 30.3 | ### | ||
| 2022-Dec-09 Fri | 3.53 | 3.58 | 3.49 | 3.56 | 78.9 | 78.9 | 0.3 | ||
| 2022-Dec-08 Thu | ### | ### | 3.52 | 3.52 | ### | ### | ### | ||
| 2022-Dec-07 Wed | ### | ### | ### | ### | 332,023 | 0 | 40.4 | 40.4 | 0.0 |
| 2022-Dec-06 Tue | 3.7 | 3.7 | ### | ### | 421,755 | 780,246 | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | 3.8 | ### | 3.73 | 1,463,149 | 2,779,983 | 84.3 | 84.3 | ### |
| 2022-Dec-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-01 Thu | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2022-Nov-30 Wed | ### | ### | ### | ### | 165,373 | 0 | 60.7 | 60.7 | 0.0 |
| 2022-Nov-29 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | 3.28 | ### | 3.27 | ### | 250,857 | 410,151 | 82.9 | 82.9 | 0.0 |
| 2022-Nov-25 Fri | 3.24 | ### | 3.225 | ### | 218,828 | ### | ### | ### | 0.0 |
| 2022-Nov-24 Thu | 3.27 | 3.27 | 3.22 | 3.24 | 666,779 | ### | ### | ### | ### |
| 2022-Nov-23 Wed | 3.28 | ### | 3.24 | 3.25 | 32.4 | 32.4 | 0.2 | ||
| 2022-Nov-22 Tue | 3.22 | 3.28 | 3.22 | 3.26 | 541,078 | ### | ### | ### | 0.2 |
| 2022-Nov-21 Mon | ### | 3.24 | ### | 3.22 | ### | ### | 0.2 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-17 Thu | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2022-Nov-16 Wed | ### | 3.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 3.22 | 3.22 | ### | ### | 166,871 | ### | ### | ### | 0.0 |
| 2022-Nov-11 Fri | ### | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2022-Nov-10 Thu | ### | ### | ### | ### | 160,487 | 0 | 72.7 | 72.7 | 0.0 |
| 2022-Nov-09 Wed | ### | ### | 3.025 | ### | 204,246 | 308,922 | ### | ### | 0.0 |
| 2022-Nov-08 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | ### | ### | ### | ### | 90,558 | 0 | ### | ### | 0.0 |
| 2022-Nov-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | ### | ### | 123,774 | 0 | 71.6 | 71.6 | 0.0 |
| 2022-Nov-02 Wed | ### | ### | ### | ### | 82,541 | 0 | 34.2 | 34.2 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | ### | ### | ### | ### | 120,780 | 0 | ### | ### | 0.0 |
| 2022-Oct-27 Thu | 3 | ### | 3 | ### | 99,726 | 149,589 | ### | ### | 0.0 |
| 2022-Oct-26 Wed | ### | ### | ### | ### | 250,159 | 0 | 83.1 | 83.1 | 0.0 |
| 2022-Oct-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-20 Thu | ### | ### | ### | ### | 104,058 | 0 | ### | ### | 0.0 |
Basic Bottom of Page