eg: Prices for BHP
Currently Wed 24-Apr-24 06:30:37 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(HSN) HANSEN TECHNOLOGIES LIMITED Daily Prices...
TOC Company Info for HSN Limits 
| Listing Code | HSN |
| Listing Name | HANSEN TECHNOLOGIES LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | HANSEN TECHNOLOGIES |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HSN3 |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for HSN .. Friday 19th April 2024
HSN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HSN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | 4.71 | 4.72 | ### | ### | 96,426 | ### | ### | ### | 0.0 |
| 2024-Apr-22 Mon | 4.57 | 4.73 | 4.57 | ### | 119,788 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | 4.7 | 4.56 | 4.57 | 125,049 | 578,976 | ### | ### | ### |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 51,378 | 0 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 4.59 | ### | 81.8 | 81.8 | 0.0 | ||
| 2024-Apr-16 Tue | 4.71 | 4.71 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Apr-15 Mon | ### | 4.74 | ### | 4.73 | 82.3 | 82.3 | 0.3 | ||
| 2024-Apr-12 Fri | 4.75 | 4.77 | ### | 4.7 | 228,328 | ### | 23.2 | 23.2 | 0.3 |
| 2024-Apr-11 Thu | 4.77 | 4.8 | 4.72 | 4.78 | 61.6 | 61.6 | ### | ||
| 2024-Apr-10 Wed | 4.81 | 4.82 | 4.73 | 4.78 | 569,473 | ### | ### | ### | ### |
| 2024-Apr-09 Tue | 4.8 | 4.85 | 4.75 | 4.82 | 69,381 | 333,028 | 70.6 | 70.6 | 0.3 |
| 2024-Apr-08 Mon | 4.8 | 4.8 | 4.71 | 4.75 | 173,848 | 826,647 | ### | ### | ### |
| 2024-Apr-05 Fri | 4.86 | 4.86 | 4.73 | 4.76 | 17.4 | 17.4 | ### | ||
| 2024-Apr-04 Thu | 4.81 | 4.83 | 4.74 | 4.78 | 217,620 | ### | 24.7 | 24.7 | ### |
| 2024-Apr-03 Wed | 4.85 | 4.88 | 4.73 | 4.77 | 239,947 | 1,152,945 | 27.1 | 27.1 | ### |
| 2024-Apr-02 Tue | ### | ### | 4.82 | ### | 97,489 | 234,948 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 4.8 | ### | 4.79 | 4.87 | 72.3 | 72.3 | 0.3 | ||
| 2024-Mar-27 Wed | 4.88 | 4.88 | 4.78 | 4.82 | 21.8 | 21.8 | 0.3 | ||
| 2024-Mar-26 Tue | 4.87 | 4.87 | 4.79 | 4.84 | 102,972 | 497,354 | 31.7 | 31.7 | 0.3 |
| 2024-Mar-25 Mon | 4.88 | 4.88 | 4.8 | 4.81 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 4.88 | ### | 4.78 | 4.8 | 25.3 | 25.3 | 0.3 | ||
| 2024-Mar-21 Thu | ### | ### | 4.85 | 4.88 | 163,489 | ### | ### | ### | 0.3 |
| 2024-Mar-20 Wed | ### | ### | 4.88 | ### | 160,459 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 139,120 | 0 | 31.1 | 31.1 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 396,980 | 0 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | 216,327 | 0 | 69.3 | 69.3 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 288,052 | 0 | 82.0 | 82.0 | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | 5 | 276,755 | 0 | ### | ### | 0.4 |
| 2024-Mar-08 Fri | 4.85 | ### | 4.85 | ### | 132,252 | ### | 81.8 | 81.8 | 0.0 |
| 2024-Mar-07 Thu | 4.87 | ### | 4.82 | 4.86 | 224,141 | 540,179 | ### | ### | 0.3 |
| 2024-Mar-06 Wed | ### | ### | 4.71 | 4.85 | 19.0 | 19.0 | ### | ||
| 2024-Mar-05 Tue | 4.76 | 4.86 | ### | 4.78 | ### | ### | ### | ||
| 2024-Mar-04 Mon | 4.83 | 4.88 | 4.76 | 4.78 | 240,043 | ### | 29.6 | 29.6 | ### |
| 2024-Mar-01 Fri | 4.81 | 4.86 | 4.78 | 4.85 | 71.6 | 71.6 | ### | ||
| 2024-Feb-29 Thu | ### | 4.83 | ### | 4.8 | 79.5 | 79.5 | 0.3 | ||
| 2024-Feb-28 Wed | 4.82 | 4.83 | ### | 4.7 | 17.0 | 17.0 | 0.3 | ||
| 2024-Feb-27 Tue | 4.8 | 4.87 | 4.8 | 4.82 | 128,241 | 620,045 | 74.7 | 74.7 | 0.3 |
| 2024-Feb-26 Mon | 4.85 | 4.86 | 4.75 | 4.8 | 363,547 | 1,746,843 | ### | ### | 0.3 |
| 2024-Feb-23 Fri | ### | ### | 4.81 | 4.89 | 14.0 | 14.0 | ### | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 1,943,620 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 4.86 | ### | 2,694,040 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 5.58 | ### | 5.54 | 5.59 | ### | ### | ### | ||
| 2024-Feb-19 Mon | ### | 5.57 | ### | 5.55 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 5.45 | 5.5 | ### | ### | 162,424 | ### | 22.6 | 22.6 | 0.0 |
| 2024-Feb-15 Thu | 5.44 | 5.48 | 5.41 | 5.42 | 397,126 | 2,162,351 | 30.9 | 30.9 | 0.4 |
| 2024-Feb-14 Wed | ### | 5.47 | 5.28 | 5.44 | 83.5 | 83.5 | 0.4 | ||
| 2024-Feb-13 Tue | 5.2 | 5.47 | 5.2 | ### | 335,228 | 1,788,441 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-09 Fri | 5.26 | 5.26 | ### | ### | 150,681 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Feb-08 Thu | 5.29 | ### | 5.25 | 5.27 | ### | ### | ### | ||
| 2024-Feb-07 Wed | ### | 5.4 | 5.27 | ### | 1,065,441 | 5,684,127 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | 5.45 | ### | ### | 151,987 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.2 | ### | 5.2 | ### | 191,082 | ### | 85.6 | 85.6 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 171,849 | 0 | 80.2 | 80.2 | 0.0 |
| 2024-Jan-31 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 5 | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 4.85 | ### | 4.84 | 4.88 | 269,888 | 653,128 | ### | ### | 0.3 |
| 2024-Jan-23 Tue | 4.87 | ### | 4.79 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jan-22 Mon | 4.89 | ### | 4.84 | 4.87 | 114,141 | 276,221 | 39.7 | 39.7 | 0.3 |
| 2024-Jan-19 Fri | ### | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2024-Jan-18 Thu | 4.88 | 4.88 | 4.8 | 4.82 | 181,240 | ### | ### | ### | 0.3 |
| 2024-Jan-17 Wed | ### | ### | 4.82 | 4.82 | 15.1 | 15.1 | 0.3 | ||
| 2024-Jan-16 Tue | ### | ### | 4.81 | 4.86 | 370,456 | 890,946 | ### | ### | 0.3 |
| 2024-Jan-15 Mon | ### | ### | 4.88 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 4.89 | ### | 116,121 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | 4.88 | ### | 4.88 | ### | 188,544 | 460,047 | 74.2 | 74.2 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 4.86 | 4.89 | 45.7 | 45.7 | ### | ||
| 2024-Jan-05 Fri | 5 | 5 | 4.87 | 4.87 | 214,143 | ### | ### | ### | 0.3 |
| 2024-Jan-04 Thu | ### | ### | ### | 5 | 26.0 | 26.0 | 0.4 | ||
| 2024-Jan-03 Wed | ### | ### | ### | ### | 39.9 | 39.9 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | 5.055 | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 46,743 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | 5 | 4.87 | 5 | ### | ### | 0.4 | ||
| 2023-Dec-19 Tue | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 5 | 5 | ### | ### | 0.4 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | 554,727 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 261,527 | 0 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 524,273 | 0 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 570,546 | 0 | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 467,625 | 0 | 23.3 | 23.3 | 0.0 |
| 2023-Dec-05 Tue | ### | 5.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | 5.28 | ### | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Dec-01 Fri | 5.4 | 5.43 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Nov-30 Thu | 5.43 | 5.45 | ### | ### | 514,756 | ### | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | 5.4 | 5.25 | 5.4 | ### | ### | 0.4 | ||
| 2023-Nov-28 Tue | 5.4 | 5.4 | ### | ### | 206,629 | ### | 25.8 | 25.8 | 0.0 |
| 2023-Nov-27 Mon | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 5.4 | 5.4 | ### | ### | 184,251 | 497,477 | 32.6 | 32.6 | 0.0 |
| 2023-Nov-23 Thu | 5.27 | 5.43 | 5.27 | 5.4 | ### | ### | 0.4 | ||
| 2023-Nov-22 Wed | 5.2 | 5.28 | ### | 5.27 | ### | ### | ### | ||
| 2023-Nov-21 Tue | ### | 5.27 | ### | 5.2 | ### | ### | ### | ||
| 2023-Nov-20 Mon | ### | 5.25 | ### | 5.23 | 86.2 | 86.2 | ### | ||
| 2023-Nov-17 Fri | 5.21 | 5.22 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Nov-16 Thu | 5.2 | 5.21 | ### | ### | 160,281 | ### | 41.1 | 41.1 | 0.0 |
| 2023-Nov-15 Wed | ### | 5.2 | ### | ### | 88,641 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 55,328 | 0 | 77.6 | 77.6 | 0.0 |
| 2023-Nov-10 Fri | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 5.23 | 5.26 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Nov-08 Wed | 5.25 | 5.25 | 5.2 | 5.25 | ### | ### | 0.4 | ||
| 2023-Nov-07 Tue | ### | 5.22 | ### | 5.2 | 77.4 | 77.4 | ### | ||
| 2023-Nov-06 Mon | 5.2 | 5.26 | ### | ### | 189,443 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | 5.28 | 281,556 | 0 | 86.6 | 86.6 | 0.4 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 148,425 | 0 | 84.2 | 84.2 | 0.0 |
| 2023-Oct-31 Tue | ### | 5.28 | ### | ### | 130,927 | 345,647 | 81.8 | 81.8 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Oct-27 Fri | ### | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | 5.25 | 23.6 | 23.6 | 0.4 | ||
| 2023-Oct-25 Wed | ### | 5.42 | 5.28 | 5.29 | 173,647 | ### | ### | ### | 0.4 |
| 2023-Oct-24 Tue | ### | ### | 5.325 | ### | 189,957 | ### | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 184,488 | 0 | 76.9 | 76.9 | 0.0 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 225,881 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 5.26 | ### | 5.26 | ### | 137,880 | 362,624 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 5.47 | 5.47 | ### | ### | 180,252 | 492,989 | 17.7 | 17.7 | 0.0 |
| 2023-Oct-17 Tue | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | 5.48 | 5.48 | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2023-Oct-13 Fri | 5.47 | 5.48 | ### | 5.41 | 27.2 | 27.2 | ### | ||
| 2023-Oct-12 Thu | ### | 5.47 | ### | 5.47 | 447,426 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 5.26 | ### | 5.22 | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 5.23 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 5.23 | 5.25 | ### | 5.22 | 97,822 | 256,782 | 36.9 | 36.9 | 0.4 |
| 2023-Oct-05 Thu | ### | 5.27 | ### | 5.2 | 647,929 | ### | 72.1 | 72.1 | ### |
| 2023-Oct-04 Wed | 5 | 5.2 | 5 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 5.28 | 5.28 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2023-Oct-02 Mon | 5.27 | 5.29 | 5.22 | 5.24 | 31.0 | 31.0 | 0.4 | ||
| 2023-Sep-29 Fri | 5.26 | ### | 5.25 | 5.29 | 209,425 | 549,740 | ### | ### | 0.4 |
| 2023-Sep-28 Thu | 5.29 | ### | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2023-Sep-27 Wed | 5.22 | ### | 5.2 | 5.29 | 208,653 | ### | 80.0 | 80.0 | 0.4 |
| 2023-Sep-26 Tue | 5.26 | ### | 5.21 | 5.27 | ### | ### | ### | ||
| 2023-Sep-25 Mon | 5.21 | ### | 5.2 | 5.27 | ### | ### | ### | ||
| 2023-Sep-22 Fri | 5.21 | ### | ### | ### | 257,527 | 0 | 78.4 | 78.4 | 0.0 |
| 2023-Sep-21 Thu | 5.21 | ### | 5.21 | 5.27 | 82.3 | 82.3 | ### | ||
| 2023-Sep-20 Wed | ### | 5.4 | 5.22 | 5.22 | 16.6 | 16.6 | 0.4 | ||
| 2023-Sep-19 Tue | 5.43 | 5.48 | ### | ### | 285,383 | 781,949 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 5.45 | 5.45 | ### | 5.4 | 185,324 | ### | ### | ### | 0.4 |
| 2023-Sep-15 Fri | 5.54 | 5.54 | 5.29 | 5.4 | ### | ### | 0.4 | ||
| 2023-Sep-14 Thu | 5.25 | ### | 5.22 | ### | 407,447 | ### | ### | ### | 0.0 |
| 2023-Sep-13 Wed | 5.4 | 5.41 | 5.26 | 5.27 | 19.9 | 19.9 | ### | ||
| 2023-Sep-12 Tue | 5.43 | 5.5 | ### | 5.4 | 30.4 | 30.4 | 0.4 | ||
| 2023-Sep-11 Mon | 5.41 | 5.43 | ### | 5.4 | 142,055 | 385,679 | 40.4 | 40.4 | 0.4 |
| 2023-Sep-08 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | 5.41 | 5.41 | 5.28 | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Sep-06 Wed | 5.4 | 5.4 | ### | ### | 242,074 | ### | 33.9 | 33.9 | 0.0 |
| 2023-Sep-05 Tue | 5.42 | 5.42 | ### | 5.4 | 232,588 | ### | 34.3 | 34.3 | 0.4 |
| 2023-Sep-04 Mon | 5.45 | 5.5 | ### | 5.4 | 276,678 | ### | 30.4 | 30.4 | 0.4 |
| 2023-Sep-01 Fri | 5.45 | 5.5 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2023-Aug-31 Thu | 5.43 | ### | ### | 5.48 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 5.43 | 5.45 | ### | ### | 725,082 | 1,975,848 | 25.4 | 25.4 | 0.0 |
| 2023-Aug-29 Tue | ### | 5.74 | 5.45 | 5.47 | 12.9 | 12.9 | ### | ||
| 2023-Aug-28 Mon | 5.75 | 5.88 | ### | 5.75 | ### | ### | ### | ||
| 2023-Aug-25 Fri | ### | 5.82 | 5.59 | 5.75 | ### | ### | ### | ||
| 2023-Aug-24 Thu | ### | 5.76 | 5.44 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | 5.77 | ### | ### | ### | 1,387,155 | 0 | 21.3 | 21.3 | 0.0 |
| 2023-Aug-22 Tue | 5.4 | 5.44 | ### | 5.4 | 197,522 | 537,259 | ### | ### | 0.4 |
| 2023-Aug-21 Mon | 5.5 | 5.5 | ### | 5.4 | ### | ### | 0.4 | ||
| 2023-Aug-18 Fri | 5.4 | 5.49 | ### | 5.48 | ### | ### | ### | ||
| 2023-Aug-17 Thu | 5.42 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | 5.42 | 5.22 | 5.42 | 331,370 | 1,762,888 | ### | ### | 0.4 |
| 2023-Aug-15 Tue | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | 5.25 | ### | 98,052 | 257,386 | 33.5 | 33.5 | 0.0 |
| 2023-Aug-11 Fri | 5.28 | ### | 5.24 | 5.29 | 429,783 | ### | 66.8 | 66.8 | 0.4 |
| 2023-Aug-10 Thu | 5.24 | 5.28 | ### | 5.27 | 286,057 | ### | 69.0 | 69.0 | ### |
| 2023-Aug-09 Wed | ### | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2023-Aug-08 Tue | 5.28 | ### | 5.23 | 5.24 | 78,081 | 204,181 | 35.9 | 35.9 | 0.4 |
| 2023-Aug-07 Mon | 5.25 | ### | 5.25 | 5.28 | 133,544 | 350,553 | ### | ### | 0.4 |
| 2023-Aug-04 Fri | ### | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 225,241 | 0 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | 5.22 | 5.27 | ### | ### | 142,078 | 374,375 | 24.8 | 24.8 | 0.0 |
| 2023-Jul-31 Mon | ### | 5.25 | ### | 5.24 | 480,978 | ### | 79.4 | 79.4 | 0.4 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 108,745 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2023-Jul-25 Tue | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | 4.85 | 4.87 | 4.81 | 4.87 | 167,043 | 808,488 | 76.4 | 76.4 | 0.3 |
| 2023-Jul-21 Fri | ### | ### | 4.83 | 4.86 | 82,523 | ### | ### | ### | 0.3 |
| 2023-Jul-20 Thu | 5 | 5 | ### | ### | 41,156 | ### | 20.5 | 20.5 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | 4.89 | ### | 159,183 | ### | 33.4 | 33.4 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 309,555 | 0 | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | 5 | 330,157 | 0 | 23.3 | 23.3 | 0.4 |
| 2023-Jul-10 Mon | 5 | ### | ### | 5 | 79.9 | 79.9 | 0.4 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 182,857 | 0 | 86.4 | 86.4 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 150,844 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 5.2 | 5.2 | ### | ### | 169,456 | 440,585 | 15.8 | 15.8 | 0.0 |
| 2023-Jul-03 Mon | 5.26 | 5.26 | ### | 5.2 | 153,147 | 402,776 | ### | ### | ### |
| 2023-Jun-30 Fri | 5.2 | 5.25 | ### | ### | 272,340 | ### | ### | ### | 0.0 |
| 2023-Jun-29 Thu | ### | 5.27 | ### | 5.24 | ### | ### | 0.4 | ||
| 2023-Jun-28 Wed | ### | ### | 5.045 | ### | 852,571 | ### | 27.5 | 27.5 | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 4.86 | ### | 4.86 | ### | 132,784 | ### | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 203,828 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 128,029 | 0 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | 5 | ### | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2023-Jun-14 Wed | 4.88 | ### | 4.82 | ### | 448,052 | ### | 86.0 | 86.0 | 0.0 |
| 2023-Jun-13 Tue | 4.79 | 4.86 | 4.77 | 4.84 | ### | ### | 0.3 | ||
| 2023-Jun-09 Fri | 4.73 | 4.79 | ### | 4.75 | 125,528 | ### | ### | ### | ### |
| 2023-Jun-08 Thu | 4.82 | 4.83 | 4.7 | 4.7 | 23.0 | 23.0 | 0.3 | ||
| 2023-Jun-07 Wed | 4.82 | 4.85 | 4.77 | 4.81 | 42.8 | 42.8 | ### | ||
| 2023-Jun-06 Tue | 4.83 | 4.87 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2023-Jun-05 Mon | 4.76 | 4.84 | 4.72 | 4.84 | ### | ### | 0.3 | ||
| 2023-Jun-02 Fri | 4.88 | ### | 4.72 | 4.76 | 149,941 | ### | 13.8 | 13.8 | ### |
| 2023-Jun-01 Thu | ### | ### | 4.87 | 4.87 | 139,349 | ### | ### | ### | 0.3 |
| 2023-May-31 Wed | ### | ### | 4.87 | ### | 29.1 | 29.1 | 0.0 | ||
| 2023-May-30 Tue | 5 | ### | ### | ### | 262,640 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | 4.88 | ### | 4.81 | ### | 270,979 | ### | 82.0 | 82.0 | 0.0 |
| 2023-May-26 Fri | ### | 4.71 | 4.56 | ### | 182,174 | 844,376 | ### | ### | 0.0 |
| 2023-May-25 Thu | 4.51 | ### | 4.48 | 4.57 | 239,789 | 537,127 | ### | ### | ### |
| 2023-May-24 Wed | 4.57 | ### | 4.54 | 4.54 | 114,346 | ### | 38.0 | 38.0 | 0.3 |
| 2023-May-23 Tue | ### | ### | 4.55 | 4.58 | 74,828 | ### | ### | ### | 0.3 |
| 2023-May-22 Mon | 4.55 | ### | 4.55 | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-May-19 Fri | 4.51 | ### | 4.51 | 4.58 | 104,575 | ### | 79.9 | 79.9 | 0.3 |
| 2023-May-18 Thu | ### | ### | 4.46 | 4.5 | 144,277 | ### | 17.8 | 17.8 | ### |
| 2023-May-17 Wed | ### | ### | 4.56 | ### | 119,375 | 272,175 | 30.5 | 30.5 | 0.0 |
| 2023-May-16 Tue | ### | 4.675 | 4.52 | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | 4.44 | ### | 4.44 | 4.59 | 507,928 | ### | ### | ### | 0.3 |
| 2023-May-12 Fri | 4.56 | 4.56 | 4.45 | 4.46 | 137,451 | ### | ### | ### | 0.3 |
| 2023-May-11 Thu | 4.55 | 4.58 | 4.51 | 4.56 | 1,071,687 | ### | ### | ### | 0.3 |
| 2023-May-10 Wed | 4.51 | 4.58 | ### | 4.56 | ### | ### | 0.3 | ||
| 2023-May-09 Tue | 4.41 | 4.5 | 4.41 | 4.47 | 64,925 | 289,240 | 83.8 | 83.8 | ### |
| 2023-May-08 Mon | 4.48 | 4.48 | 4.4 | 4.4 | 52,847 | 234,640 | ### | ### | 0.3 |
| 2023-May-05 Fri | 4.4 | 4.51 | ### | 4.47 | ### | ### | ### | ||
| 2023-May-04 Thu | 4.52 | 4.55 | 4.41 | 4.42 | 170,744 | ### | ### | ### | 0.3 |
| 2023-May-03 Wed | 4.54 | 4.55 | 4.47 | 4.52 | 108,859 | 490,954 | ### | ### | 0.3 |
| 2023-May-02 Tue | 4.59 | ### | 4.54 | 4.56 | ### | ### | 0.3 | ||
| 2023-May-01 Mon | 4.55 | 4.58 | 4.52 | 4.56 | 115,475 | ### | ### | ### | 0.3 |
| 2023-Apr-28 Fri | ### | ### | 4.51 | 4.51 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | ### | ### | 4.54 | 4.55 | 107,178 | ### | 26.5 | 26.5 | 0.3 |
| 2023-Apr-26 Wed | 4.55 | 4.59 | 4.52 | 4.59 | 156,187 | ### | 80.2 | 80.2 | 0.3 |
| 2023-Apr-24 Mon | 4.47 | 4.55 | 4.45 | 4.55 | 106,175 | 477,787 | 85.9 | 85.9 | 0.3 |
| 2023-Apr-21 Fri | 4.49 | 4.51 | 4.47 | 4.47 | 42,887 | ### | 33.0 | 33.0 | ### |
| 2023-Apr-20 Thu | 4.55 | 4.55 | 4.49 | 4.5 | 348,323 | ### | 30.0 | 30.0 | ### |
| 2023-Apr-19 Wed | 4.5 | 4.58 | 4.49 | 4.55 | 283,284 | ### | ### | ### | 0.3 |
| 2023-Apr-18 Tue | ### | ### | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2023-Apr-17 Mon | 4.57 | ### | 4.53 | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2023-Apr-13 Thu | ### | ### | 4.58 | 4.58 | 310,288 | 710,559 | 27.5 | 27.5 | 0.3 |
| 2023-Apr-12 Wed | ### | ### | 4.56 | ### | 57,648 | ### | 33.1 | 33.1 | 0.0 |
| 2023-Apr-11 Tue | 4.55 | ### | 4.54 | ### | 98,850 | 224,389 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2023-Apr-05 Wed | ### | ### | 4.54 | 4.55 | ### | ### | 0.3 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 52,847 | 0 | ### | ### | 0.0 |
| 2023-Apr-03 Mon | ### | 4.73 | ### | ### | 337,778 | 798,844 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | ### | ### | 4.585 | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-Mar-30 Thu | 4.5 | 4.7 | 4.5 | ### | 227,742 | ### | 84.0 | 84.0 | 0.0 |
| 2023-Mar-29 Wed | ### | ### | 4.46 | 4.53 | 214,020 | ### | ### | ### | ### |
| 2023-Mar-28 Tue | 4.52 | 4.56 | 4.42 | 4.51 | 190,026 | ### | ### | ### | 0.3 |
| 2023-Mar-27 Mon | ### | ### | 4.51 | 4.55 | 345,386 | 778,845 | 22.3 | 22.3 | 0.3 |
| 2023-Mar-24 Fri | 4.5 | 4.59 | 4.45 | 4.59 | ### | ### | 0.3 | ||
| 2023-Mar-23 Thu | ### | ### | ### | 4.5 | 88.5 | 88.5 | ### | ||
| 2023-Mar-22 Wed | 4.41 | 4.54 | 4.4 | 4.49 | 217,829 | ### | ### | ### | ### |
| 2023-Mar-21 Tue | 4.44 | 4.46 | ### | 4.44 | 278,786 | ### | ### | ### | 0.3 |
| 2023-Mar-20 Mon | 4.45 | 4.47 | ### | ### | 343,486 | ### | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 4.4 | 4.55 | 4.4 | 4.51 | 257,252 | ### | ### | ### | 0.3 |
| 2023-Mar-16 Thu | 4.4 | 4.44 | ### | ### | 360,547 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 4.5 | 4.52 | 4.41 | 4.45 | ### | ### | 0.3 | ||
| 2023-Mar-14 Tue | 4.53 | 4.53 | 4.44 | 4.44 | 215,043 | ### | ### | ### | 0.3 |
| 2023-Mar-13 Mon | ### | ### | 4.51 | 4.52 | ### | ### | 0.3 | ||
| 2023-Mar-10 Fri | ### | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | 4.56 | ### | 4.56 | ### | 569,889 | 1,299,346 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 4.55 | 4.58 | 4.49 | 4.56 | 73.3 | 73.3 | 0.3 | ||
| 2023-Mar-07 Tue | 4.47 | 4.55 | 4.45 | 4.54 | ### | ### | 0.3 | ||
| 2023-Mar-06 Mon | 4.45 | 4.53 | 4.44 | 4.47 | 75.2 | 75.2 | ### | ||
| 2023-Mar-03 Fri | 4.54 | 4.54 | 4.43 | 4.43 | 295,842 | 1,326,851 | ### | ### | ### |
| 2023-Mar-02 Thu | 4.51 | 4.55 | 4.43 | 4.53 | 75.3 | 75.3 | ### | ||
| 2023-Mar-01 Wed | ### | ### | 4.46 | 4.46 | 317,324 | ### | ### | ### | 0.3 |
| 2023-Feb-28 Tue | 4.52 | ### | 4.5 | ### | 86.1 | 86.1 | 0.0 | ||
| 2023-Feb-27 Mon | 4.47 | 4.51 | 4.43 | 4.48 | ### | ### | ### | ||
| 2023-Feb-24 Fri | 4.7 | 4.75 | 4.53 | 4.55 | 14.9 | 14.9 | 0.3 | ||
| 2023-Feb-23 Thu | ### | 4.77 | 4.54 | 4.75 | ### | ### | ### | ||
| 2023-Feb-22 Wed | 4.7 | 4.74 | 4.48 | ### | 807,140 | ### | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 4.88 | ### | 4.83 | 4.84 | 67,251 | ### | ### | ### | 0.3 |
| 2023-Feb-20 Mon | ### | ### | 4.82 | 4.88 | 42.3 | 42.3 | 0.3 | ||
| 2023-Feb-17 Fri | 5 | 5 | ### | ### | 168,673 | 421,682 | 32.0 | 32.0 | 0.0 |
| 2023-Feb-16 Thu | ### | ### | 4.87 | ### | 62.6 | 62.6 | 0.0 | ||
| 2023-Feb-15 Wed | 4.85 | ### | 4.83 | ### | 118,055 | ### | ### | ### | 0.0 |
| 2023-Feb-14 Tue | 4.88 | 4.89 | 4.8 | 4.82 | 121,042 | 586,448 | ### | ### | 0.3 |
| 2023-Feb-13 Mon | ### | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 84,754 | 0 | 23.9 | 23.9 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | 4.925 | ### | 107,583 | 264,923 | 42.4 | 42.4 | 0.0 |
| 2023-Feb-08 Wed | 5 | ### | ### | ### | 211,470 | 0 | 30.1 | 30.1 | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 166,177 | 0 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 5.23 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | 5.21 | 5.24 | 211,685 | ### | ### | ### | 0.4 |
| 2023-Feb-01 Wed | 5.21 | ### | 5.21 | 5.26 | 76.1 | 76.1 | 0.4 | ||
| 2023-Jan-31 Tue | ### | ### | ### | ### | 450,840 | 0 | 96.5 | 96.5 | 0.0 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 83,728 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | 5 | 37.2 | 37.2 | 0.4 | ||
| 2023-Jan-18 Wed | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Jan-17 Tue | ### | ### | ### | ### | 131,853 | 0 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 295,243 | 0 | 65.4 | 65.4 | 0.0 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | 5.25 | ### | ### | ### | 151,286 | 0 | ### | ### | 0.0 |
| 2023-Jan-09 Mon | 5.23 | 5.28 | ### | ### | 172,025 | 454,146 | 16.8 | 16.8 | 0.0 |
| 2023-Jan-06 Fri | 5.2 | 5.26 | ### | 5.26 | 60,849 | ### | ### | ### | 0.4 |
| 2023-Jan-05 Thu | ### | 5.29 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2023-Jan-04 Wed | ### | 5.24 | ### | 5.24 | 108,748 | ### | ### | ### | 0.4 |
| 2023-Jan-03 Tue | ### | ### | ### | ### | 42,758 | 0 | 47.1 | 47.1 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | 5 | ### | ### | ### | 26,023 | 0 | ### | ### | 0.0 |
| 2022-Dec-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-23 Fri | ### | 5.21 | ### | ### | 64,025 | 166,785 | 34.0 | 34.0 | 0.0 |
| 2022-Dec-22 Thu | ### | 5.2 | ### | 5.2 | 85.0 | 85.0 | ### | ||
| 2022-Dec-21 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-20 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2022-Dec-19 Mon | ### | ### | ### | 5 | 82.3 | 82.3 | 0.4 | ||
| 2022-Dec-16 Fri | 5 | ### | ### | ### | 139,571 | 0 | ### | ### | 0.0 |
| 2022-Dec-15 Thu | ### | ### | 4.89 | ### | 292,827 | ### | 88.5 | 88.5 | 0.0 |
| 2022-Dec-14 Wed | 5 | 5 | 4.88 | ### | 181,541 | ### | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 114,153 | 0 | 40.1 | 40.1 | 0.0 |
| 2022-Dec-12 Mon | 4.88 | ### | 4.88 | ### | 246,520 | ### | 82.9 | 82.9 | 0.0 |
| 2022-Dec-09 Fri | 4.89 | ### | 4.89 | ### | 106,656 | 260,773 | ### | ### | 0.0 |
| 2022-Dec-08 Thu | 4.87 | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 2022-Dec-07 Wed | 4.89 | ### | 4.84 | 4.87 | 39.2 | 39.2 | 0.3 | ||
| 2022-Dec-06 Tue | ### | ### | ### | ### | 151,257 | 0 | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-02 Fri | ### | ### | ### | ### | 168,582 | 0 | ### | ### | 0.0 |
| 2022-Dec-01 Thu | ### | ### | ### | ### | 178,340 | 0 | 68.1 | 68.1 | 0.0 |
| 2022-Nov-30 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | ### | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | ### | ### | ### | 5.2 | 194,077 | 0 | 89.5 | 89.5 | ### |
| 2022-Nov-25 Fri | 5.22 | 5.24 | ### | ### | 65,282 | ### | 29.9 | 29.9 | 0.0 |
| 2022-Nov-24 Thu | ### | 5.21 | ### | 5.2 | 131,689 | 343,049 | 83.9 | 83.9 | ### |
| 2022-Nov-23 Wed | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2022-Nov-22 Tue | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2022-Nov-21 Mon | ### | ### | ### | ### | 280,189 | 0 | 21.4 | 21.4 | 0.0 |
| 2022-Nov-18 Fri | ### | ### | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2022-Nov-17 Thu | ### | ### | ### | ### | 526,180 | 0 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | ### | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | 197,459 | 0 | ### | ### | 0.0 |
| 2022-Nov-14 Mon | 5.25 | 5.25 | ### | ### | 136,946 | 359,483 | 13.7 | 13.7 | 0.0 |
| 2022-Nov-11 Fri | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2022-Nov-10 Thu | ### | ### | 4.8 | 4.8 | 48,471 | ### | 19.3 | 19.3 | 0.3 |
| 2022-Nov-09 Wed | 4.89 | ### | 4.87 | ### | 69.8 | 69.8 | 0.0 | ||
| 2022-Nov-08 Tue | ### | ### | 4.89 | 4.89 | 219,870 | 537,582 | ### | ### | ### |
| 2022-Nov-07 Mon | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-Nov-04 Fri | ### | ### | 4.76 | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | 4.88 | ### | 109,857 | 268,051 | ### | ### | 0.0 |
| 2022-Nov-02 Wed | ### | ### | ### | ### | 372,876 | 0 | 77.8 | 77.8 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | 4.88 | ### | 199,125 | ### | 69.9 | 69.9 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | 4.87 | ### | 4.83 | 4.86 | 69,270 | 167,287 | 42.4 | 42.4 | 0.3 |
| 2022-Oct-27 Thu | ### | ### | ### | ### | 204,280 | 0 | 93.4 | 93.4 | 0.0 |
| 2022-Oct-26 Wed | ### | 4.71 | 4.58 | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | 4.55 | ### | ### | 4.58 | 191,627 | 0 | ### | ### | 0.3 |
| 2022-Oct-24 Mon | ### | ### | 4.56 | 4.58 | 38.7 | 38.7 | 0.3 | ||
| 2022-Oct-21 Fri | 4.58 | ### | 4.52 | 4.55 | 119,042 | ### | ### | ### | 0.3 |
| 2022-Oct-20 Thu | ### | ### | 4.56 | ### | 45.4 | 45.4 | 0.0 | ||
| 2022-Oct-19 Wed | ### | ### | 4.59 | ### | 66,141 | ### | 69.2 | 69.2 | 0.0 |
| 2022-Oct-18 Tue | 4.56 | ### | 4.55 | ### | 79,825 | ### | ### | ### | 0.0 |
| 2022-Oct-17 Mon | 4.53 | 4.59 | 4.48 | 4.53 | 67,322 | ### | 73.7 | 73.7 | ### |
| 2022-Oct-14 Fri | 4.5 | 4.55 | 4.48 | 4.5 | ### | ### | ### | ||
| 2022-Oct-13 Thu | ### | ### | 4.46 | 4.46 | 229,585 | 511,974 | 10.7 | 10.7 | 0.3 |
| 2022-Oct-12 Wed | ### | ### | 4.51 | 4.54 | 77,178 | ### | ### | ### | 0.3 |
| 2022-Oct-11 Tue | ### | ### | 4.52 | 4.59 | 123,942 | ### | ### | ### | 0.3 |
| 2022-Oct-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-07 Fri | 4.72 | 4.725 | 4.59 | ### | 19.6 | 19.6 | 0.0 | ||
| 2022-Oct-06 Thu | 4.8 | 4.8 | ### | 4.71 | 18.7 | 18.7 | ### | ||
| 2022-Oct-05 Wed | ### | 4.755 | 4.59 | 4.74 | 232,080 | ### | ### | ### | 0.3 |
| 2022-Oct-04 Tue | 4.47 | ### | 4.47 | 4.59 | 74.2 | 74.2 | 0.3 | ||
| 2022-Oct-03 Mon | 4.45 | 4.48 | 4.42 | 4.45 | 78.4 | 78.4 | 0.3 | ||
| 2022-Sep-30 Fri | 4.5 | 4.5 | ### | 4.45 | 129,480 | ### | 29.2 | 29.2 | 0.3 |
| 2022-Sep-29 Thu | 4.49 | 4.51 | ### | 4.49 | 170,075 | ### | ### | ### | ### |
| 2022-Sep-28 Wed | 4.5 | 4.5 | ### | ### | 2,111,780 | ### | 18.8 | 18.8 | 0.0 |
| 2022-Sep-27 Tue | 4.5 | 4.51 | ### | 4.44 | 26.9 | 26.9 | 0.3 | ||
| 2022-Sep-26 Mon | 4.46 | 4.53 | ### | 4.53 | 136,783 | ### | ### | ### | ### |
| 2022-Sep-23 Fri | 4.55 | 4.59 | 4.44 | 4.47 | 40.5 | 40.5 | ### | ||
| 2022-Sep-21 Wed | 4.49 | 4.56 | 4.48 | 4.52 | 82.4 | 82.4 | 0.3 | ||
| 2022-Sep-20 Tue | 4.58 | ### | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2022-Sep-19 Mon | 4.5 | 4.57 | 4.49 | 4.57 | ### | ### | ### | ||
| 2022-Sep-16 Fri | ### | ### | 4.51 | 4.55 | 35.6 | 35.6 | 0.3 | ||
| 2022-Sep-15 Thu | 4.75 | 4.76 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2022-Sep-14 Wed | ### | 4.79 | ### | 4.78 | ### | ### | ### | ||
| 2022-Sep-13 Tue | 4.88 | 4.88 | 4.78 | 4.78 | 153,955 | ### | ### | ### | ### |
| 2022-Sep-12 Mon | 4.8 | 4.86 | 4.76 | 4.8 | 274,089 | ### | 71.4 | 71.4 | 0.3 |
| 2022-Sep-09 Fri | 4.83 | 4.87 | 4.7 | 4.7 | 183,743 | ### | 14.0 | 14.0 | 0.3 |
| 2022-Sep-08 Thu | 4.8 | ### | 4.79 | ### | 106,876 | ### | 77.1 | 77.1 | 0.0 |
| 2022-Sep-07 Wed | 4.75 | 4.77 | ### | 4.73 | ### | ### | 0.3 | ||
| 2022-Sep-06 Tue | 4.75 | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-05 Mon | 4.55 | ### | 4.45 | 4.7 | 89.7 | 89.7 | 0.3 | ||
| 2022-Sep-02 Fri | 4.81 | 4.83 | 4.71 | 4.71 | ### | ### | ### | ||
| 2022-Sep-01 Thu | 4.89 | ### | 4.81 | 4.82 | 309,571 | ### | ### | ### | 0.3 |
| 2022-Aug-31 Wed | 4.8 | ### | 4.78 | ### | 310,426 | ### | 76.2 | 76.2 | 0.0 |
| 2022-Aug-30 Tue | ### | ### | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2022-Aug-29 Mon | 4.89 | ### | 4.73 | ### | ### | ### | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | 5 | ### | 203,856 | 509,640 | ### | ### | 0.0 |
| 2022-Aug-25 Thu | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2022-Aug-24 Wed | 5.55 | ### | 4.86 | ### | 1,279,926 | 3,110,220 | 1.3 | 1.3 | 0.0 |
| 2022-Aug-23 Tue | ### | 5.74 | ### | ### | 64,753 | 185,841 | ### | ### | 0.0 |
| 2022-Aug-22 Mon | 5.77 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-19 Fri | 5.56 | ### | 5.56 | 5.85 | 150,426 | 418,184 | 93.1 | 93.1 | 0.4 |
| 2022-Aug-18 Thu | 5.81 | 5.825 | 5.75 | 5.75 | 98,851 | ### | ### | ### | ### |
| 2022-Aug-17 Wed | ### | 5.87 | ### | 5.86 | 234,322 | ### | ### | ### | 0.4 |
| 2022-Aug-16 Tue | 5.7 | 5.76 | ### | 5.74 | 235,528 | 678,320 | ### | ### | 0.4 |
| 2022-Aug-15 Mon | 5.75 | 5.86 | ### | 5.8 | 180,479 | ### | 74.7 | 74.7 | 0.4 |
| 2022-Aug-12 Fri | ### | 5.71 | 5.525 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | 5.76 | 5.625 | ### | 26.8 | 26.8 | 0.0 | ||
| 2022-Aug-10 Wed | 5.72 | ### | 5.58 | ### | 403,647 | 1,126,175 | ### | ### | 0.0 |
| 2022-Aug-09 Tue | 5.8 | ### | 5.72 | 5.74 | 26.3 | 26.3 | 0.4 | ||
| 2022-Aug-08 Mon | ### | ### | 5.75 | 5.81 | 148,154 | 425,942 | ### | ### | ### |
| 2022-Aug-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-04 Thu | 6 | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2022-Aug-03 Wed | 5.85 | ### | 5.79 | ### | 71,823 | 207,927 | 73.7 | 73.7 | 0.0 |
| 2022-Aug-02 Tue | 5.7 | 5.87 | 5.7 | 5.85 | ### | ### | 0.4 | ||
| 2022-Aug-01 Mon | 5.73 | 5.84 | 5.7 | 5.71 | 44.0 | 44.0 | 0.4 | ||
| 2022-Jul-29 Fri | 5.7 | 5.75 | ### | 5.71 | 55,922 | 160,775 | 64.9 | 64.9 | 0.4 |
| 2022-Jul-28 Thu | ### | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2022-Jul-27 Wed | 5.52 | ### | 5.52 | 5.54 | 124,182 | 342,742 | ### | ### | 0.4 |
| 2022-Jul-26 Tue | ### | ### | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2022-Jul-25 Mon | 5.85 | ### | 5.79 | 5.84 | 166,927 | 483,253 | ### | ### | 0.4 |
| 2022-Jul-22 Fri | 5.84 | 5.86 | ### | 5.84 | 67.3 | 67.3 | 0.4 | ||
| 2022-Jul-21 Thu | ### | ### | ### | 5.86 | 221,725 | 0 | ### | ### | 0.4 |
| 2022-Jul-20 Wed | 5.54 | ### | 5.54 | ### | 841,652 | 2,331,376 | 80.0 | 80.0 | 0.0 |
| 2022-Jul-19 Tue | 5.53 | 5.54 | 5.48 | 5.52 | 38.3 | 38.3 | 0.4 | ||
| 2022-Jul-18 Mon | 5.5 | ### | 5.46 | 5.53 | 157,370 | 429,620 | 67.7 | 67.7 | ### |
| 2022-Jul-15 Fri | 5.45 | 5.48 | ### | 5.42 | 34.1 | 34.1 | 0.4 | ||
| 2022-Jul-14 Thu | 5.27 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | 5.24 | 5.28 | 5.2 | 5.26 | 91,350 | 478,674 | 70.7 | 70.7 | 0.4 |
| 2022-Jul-12 Tue | 5.2 | 5.27 | ### | 5.22 | 82.5 | 82.5 | 0.4 | ||
| 2022-Jul-11 Mon | 5.24 | 5.29 | ### | 5.26 | ### | ### | 0.4 | ||
| 2022-Jul-08 Fri | ### | ### | 5.23 | 5.24 | ### | ### | 0.4 | ||
| 2022-Jul-07 Thu | 5.26 | ### | 5.23 | ### | 76.0 | 76.0 | 0.0 | ||
| 2022-Jul-06 Wed | 5.23 | ### | 5.23 | ### | 85,879 | 224,573 | ### | ### | 0.0 |
| 2022-Jul-05 Tue | 5.26 | ### | 5.23 | 5.23 | 87,947 | 229,981 | ### | ### | ### |
| 2022-Jul-04 Mon | ### | ### | ### | 5.23 | 63,743 | 0 | 83.5 | 83.5 | ### |
| 2022-Jul-01 Fri | 5.26 | ### | ### | ### | 98,145 | 0 | ### | ### | 0.0 |
| 2022-Jun-30 Thu | ### | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2022-Jun-29 Wed | ### | 5.245 | ### | 5.21 | 154,378 | 404,856 | 75.9 | 75.9 | 0.4 |
| 2022-Jun-28 Tue | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2022-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-24 Fri | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-Jun-23 Thu | 4.85 | ### | 4.81 | 4.85 | 183,459 | ### | ### | ### | ### |
| 2022-Jun-22 Wed | 4.81 | 4.87 | 4.78 | 4.81 | 103,620 | ### | 78.6 | 78.6 | ### |
| 2022-Jun-21 Tue | 4.75 | 4.86 | 4.74 | 4.77 | 63.7 | 63.7 | ### | ||
| 2022-Jun-20 Mon | 4.76 | 4.78 | ### | ### | 39.2 | 39.2 | 0.0 | ||
| 2022-Jun-17 Fri | ### | 4.75 | 4.54 | 4.74 | 69.5 | 69.5 | 0.3 | ||
| 2022-Jun-16 Thu | 4.8 | 4.86 | 4.7 | 4.76 | 398,783 | 1,906,182 | 35.3 | 35.3 | ### |
| 2022-Jun-15 Wed | ### | ### | 4.74 | 4.75 | ### | ### | ### | ||
| 2022-Jun-14 Tue | 5 | 5 | 4.78 | ### | ### | ### | 0.0 | ||
| 2022-Jun-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | ### | 5 | 41.8 | 41.8 | 0.4 | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-03 Fri | 5.2 | 5.2 | ### | ### | 73,722 | 191,677 | 33.4 | 33.4 | 0.0 |
| 2022-Jun-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-01 Wed | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2022-May-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | 5.2 | ### | 5.2 | 69.0 | 69.0 | ### | ||
| 2022-May-27 Fri | ### | ### | ### | ### | 215,587 | 0 | ### | ### | 0.0 |
| 2022-May-26 Thu | ### | ### | 5.045 | ### | 127,847 | ### | 35.6 | 35.6 | 0.0 |
| 2022-May-25 Wed | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2022-May-24 Tue | ### | ### | 5.045 | ### | ### | ### | 0.0 | ||
| 2022-May-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-20 Fri | ### | 5.2 | ### | ### | 58.4 | 58.4 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | ### | 177,347 | 0 | 62.9 | 62.9 | 0.0 |
| 2022-May-18 Wed | ### | 5.24 | ### | ### | 186,870 | ### | ### | ### | 0.0 |
| 2022-May-17 Tue | ### | 5.21 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2022-May-16 Mon | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-13 Fri | 5.24 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-12 Thu | ### | 5.7 | 4.89 | 5.25 | ### | ### | 0.4 | ||
| 2022-May-11 Wed | ### | ### | ### | ### | 112,773 | 0 | 72.7 | 72.7 | 0.0 |
| 2022-May-10 Tue | ### | ### | ### | ### | 207,554 | 0 | 58.7 | 58.7 | 0.0 |
| 2022-May-09 Mon | ### | ### | ### | ### | 207,554 | 0 | 58.7 | 58.7 | 0.0 |
| 2022-May-06 Fri | 5.25 | 5.26 | 5.075 | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | 5.43 | 5.48 | ### | 5.4 | ### | ### | 0.4 | ||
| 2022-May-04 Wed | 5.42 | 5.46 | ### | 5.42 | 110,724 | 302,276 | 84.2 | 84.2 | 0.4 |
| 2022-May-03 Tue | 5.4 | ### | 5.4 | 5.42 | 76.4 | 76.4 | 0.4 | ||
| 2022-May-02 Mon | 5.4 | 5.43 | 5.28 | 5.43 | 172,323 | 922,789 | ### | ### | 0.4 |
| 2022-Apr-29 Fri | ### | 5.5 | 5.29 | 5.48 | 82.9 | 82.9 | ### | ||
| 2022-Apr-28 Thu | 5.45 | 5.5 | ### | ### | 131,059 | ### | ### | ### | 0.0 |
| 2022-Apr-27 Wed | 5.47 | 5.53 | 5.42 | 5.49 | 182,346 | 998,344 | ### | ### | 0.4 |
| 2022-Apr-26 Tue | ### | ### | 5.51 | 5.51 | 179,148 | 493,552 | 27.3 | 27.3 | ### |
| 2022-Apr-22 Fri | 5.85 | 5.85 | ### | 5.7 | 295,455 | ### | ### | ### | 0.4 |
| 2022-Apr-21 Thu | ### | ### | 5.81 | ### | 36.7 | 36.7 | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2022-Apr-19 Tue | 5.78 | 5.88 | 5.725 | 5.84 | 73.7 | 73.7 | 0.4 | ||
| 2022-Apr-14 Thu | 5.7 | 5.74 | ### | 5.71 | 64.7 | 64.7 | 0.4 | ||
| 2022-Apr-13 Wed | ### | ### | 5.59 | ### | 71.4 | 71.4 | 0.0 | ||
| 2022-Apr-12 Tue | 5.59 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2022-Apr-11 Mon | ### | ### | 5.56 | 5.59 | 185,784 | 516,479 | 49.4 | 49.4 | ### |
| 2022-Apr-08 Fri | 5.57 | ### | 5.54 | 5.58 | 190,255 | ### | 67.8 | 67.8 | 0.4 |
| 2022-Apr-07 Thu | 5.47 | 5.56 | 5.47 | 5.52 | ### | ### | 0.4 | ||
| 2022-Apr-06 Wed | 5.47 | 5.58 | 5.43 | 5.51 | 142,449 | 784,181 | ### | ### | ### |
| 2022-Apr-05 Tue | 5.54 | 5.55 | 5.44 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-04 Mon | ### | ### | 5.45 | 5.47 | 18.0 | 18.0 | ### | ||
| 2022-Apr-01 Fri | 5.72 | 5.72 | 5.57 | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | ### | 5.74 | 5.58 | 5.74 | 179,886 | 1,018,154 | ### | ### | 0.4 |
| 2022-Mar-30 Wed | 5.79 | 5.79 | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2022-Mar-29 Tue | 5.54 | 5.72 | 5.51 | 5.7 | ### | ### | 0.4 | ||
| 2022-Mar-28 Mon | 5.5 | 5.54 | 5.47 | 5.54 | 129,044 | 710,387 | ### | ### | 0.4 |
| 2022-Mar-25 Fri | 5.41 | 5.51 | 5.4 | 5.5 | 173,976 | ### | 80.3 | 80.3 | 0.4 |
| 2022-Mar-24 Thu | 5.45 | 5.47 | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2022-Mar-23 Wed | ### | 5.47 | ### | 5.46 | ### | ### | ### | ||
| 2022-Mar-22 Tue | 5.41 | 5.44 | 5.28 | ### | 98,085 | ### | ### | ### | 0.0 |
| 2022-Mar-21 Mon | ### | ### | 5.23 | ### | 129,471 | ### | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 5.43 | 5.44 | ### | 5.25 | ### | ### | 0.4 | ||
| 2022-Mar-17 Thu | 5.29 | 5.47 | 5.26 | 5.43 | 347,829 | ### | 83.8 | 83.8 | 0.4 |
| 2022-Mar-16 Wed | ### | 5.29 | ### | 5.27 | 250,820 | ### | 87.5 | 87.5 | ### |
| 2022-Mar-15 Tue | 5 | ### | ### | ### | 523,758 | 0 | ### | ### | 0.0 |
| 2022-Mar-14 Mon | ### | ### | ### | 5 | 134,988 | 0 | 38.5 | 38.5 | 0.4 |
| 2022-Mar-11 Fri | ### | ### | ### | 5 | 92,443 | 0 | 17.4 | 17.4 | 0.4 |
| 2022-Mar-10 Thu | 5.27 | 5.27 | ### | ### | 219,382 | 578,071 | 12.7 | 12.7 | 0.0 |
| 2022-Mar-09 Wed | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2022-Mar-08 Tue | 4.8 | ### | ### | 4.85 | 254,078 | 0 | 81.8 | 81.8 | ### |
| 2022-Mar-07 Mon | ### | ### | ### | 4.72 | ### | ### | 0.3 | ||
| 2022-Mar-04 Fri | ### | 5.27 | ### | ### | 206,150 | ### | 42.6 | 42.6 | 0.0 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | ### | 5.2 | 178,446 | 0 | ### | ### | ### |
| 2022-Mar-01 Tue | ### | 5.21 | 4.86 | 5.2 | 427,148 | ### | ### | ### | ### |
| 2022-Feb-28 Mon | ### | ### | 4.89 | ### | 381,985 | 933,953 | 29.9 | 29.9 | 0.0 |
| 2022-Feb-25 Fri | ### | ### | ### | ### | 320,850 | 0 | 66.8 | 66.8 | 0.0 |
| 2022-Feb-24 Thu | 5.41 | 5.41 | ### | ### | 421,872 | ### | ### | ### | 0.0 |
| 2022-Feb-23 Wed | 5.26 | ### | 5.22 | 5.28 | 53.8 | 53.8 | 0.4 | ||
| 2022-Feb-22 Tue | 5.41 | 5.41 | ### | 5.25 | 425,048 | 1,149,754 | ### | ### | 0.4 |
| 2022-Feb-21 Mon | 5.2 | 5.52 | ### | 5.46 | 603,246 | 1,664,958 | ### | ### | ### |
| 2022-Feb-18 Fri | ### | ### | 4.83 | ### | 61.7 | 61.7 | 0.0 | ||
| 2022-Feb-17 Thu | ### | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2022-Feb-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-15 Tue | ### | ### | 4.89 | ### | 677,120 | 1,655,558 | 83.9 | 83.9 | 0.0 |
| 2022-Feb-14 Mon | ### | ### | 4.8 | 4.88 | ### | ### | 0.3 | ||
| 2022-Feb-11 Fri | ### | ### | 4.89 | ### | 79.1 | 79.1 | 0.0 | ||
| 2022-Feb-10 Thu | ### | 5.22 | 5 | 5 | 323,578 | 1,653,483 | ### | ### | 0.4 |
| 2022-Feb-09 Wed | ### | 5.22 | ### | ### | 277,041 | 723,077 | 72.7 | 72.7 | 0.0 |
| 2022-Feb-08 Tue | ### | ### | 4.89 | ### | 76.2 | 76.2 | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2022-Feb-04 Fri | 4.79 | ### | 4.75 | 4.89 | 445,149 | 1,057,228 | ### | ### | ### |
| 2022-Feb-03 Thu | 5 | ### | 4.75 | 4.75 | 235,148 | 558,476 | 15.5 | 15.5 | ### |
| 2022-Feb-02 Wed | ### | 5.21 | ### | ### | 215,454 | 561,257 | ### | ### | 0.0 |
| 2022-Feb-01 Tue | 4.8 | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2022-Jan-31 Mon | 4.81 | ### | 4.72 | ### | 209,586 | 494,622 | ### | ### | 0.0 |
| 2022-Jan-28 Fri | ### | ### | 4.71 | 4.82 | 600,848 | ### | 18.3 | 18.3 | 0.3 |
| 2022-Jan-27 Thu | ### | 5.2 | 4.75 | 4.75 | 17.1 | 17.1 | ### | ||
| 2022-Jan-25 Tue | ### | ### | ### | ### | 400,587 | 0 | 62.2 | 62.2 | 0.0 |
| 2022-Jan-24 Mon | ### | ### | ### | ### | 219,687 | 0 | 80.8 | 80.8 | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | ### | 5.23 | ### | 5.2 | 236,920 | 619,545 | ### | ### | ### |
| 2022-Jan-19 Wed | ### | 5.23 | ### | ### | 104,687 | 273,756 | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | 5.24 | ### | ### | 144,624 | ### | 68.6 | 68.6 | 0.0 |
| 2022-Jan-17 Mon | ### | ### | ### | ### | 215,222 | 0 | 78.2 | 78.2 | 0.0 |
| 2022-Jan-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | ### | 5.21 | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2022-Jan-12 Wed | ### | 5.24 | ### | ### | 89,742 | 235,124 | 77.3 | 77.3 | 0.0 |
| 2022-Jan-11 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-10 Mon | 5.2 | 5.21 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Jan-07 Fri | ### | 5.27 | ### | ### | 179,185 | 472,152 | ### | ### | 0.0 |
| 2022-Jan-06 Thu | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | ### | 5.4 | ### | ### | 157,981 | 426,548 | ### | ### | 0.0 |
| 2022-Jan-04 Tue | ### | 5.41 | ### | ### | 56.8 | 56.8 | 0.0 | ||
| 2021-Dec-31 Fri | 5.48 | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | ### | 5.5 | ### | ### | 135,940 | ### | ### | ### | 0.0 |
| 2021-Dec-24 Fri | 5.25 | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2021-Dec-23 Thu | ### | ### | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2021-Dec-22 Wed | 5.21 | 5.29 | 5.21 | 5.29 | 99,177 | 520,679 | 78.5 | 78.5 | 0.4 |
| 2021-Dec-21 Tue | ### | 5.21 | ### | ### | 134,152 | ### | 69.3 | 69.3 | 0.0 |
| 2021-Dec-20 Mon | ### | ### | ### | ### | 51.2 | 51.2 | 0.0 | ||
| 2021-Dec-17 Fri | 5.2 | ### | ### | 5.2 | 70.4 | 70.4 | ### | ||
| 2021-Dec-16 Thu | 5.2 | ### | 5.2 | 5.21 | 158,342 | 411,689 | 70.1 | 70.1 | 0.4 |
| 2021-Dec-15 Wed | 5.28 | ### | ### | 5.2 | ### | ### | ### | ||
| 2021-Dec-14 Tue | ### | ### | ### | 5.27 | ### | ### | ### | ||
| 2021-Dec-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | 5.2 | ### | ### | ### | 86.3 | 86.3 | 0.0 | ||
| 2021-Dec-09 Thu | 5.27 | ### | ### | ### | 610,756 | 0 | 25.3 | 25.3 | 0.0 |
| 2021-Dec-08 Wed | ### | ### | ### | 5.27 | 86.1 | 86.1 | ### | ||
| 2021-Dec-07 Tue | 5.5 | 5.54 | ### | ### | 493,882 | 1,368,053 | ### | ### | 0.0 |
| 2021-Dec-06 Mon | 5.4 | 5.45 | ### | ### | 50.7 | 50.7 | 0.0 | ||
| 2021-Dec-03 Fri | 5.4 | 5.48 | ### | 5.4 | 359,351 | 984,621 | ### | ### | 0.4 |
Basic Bottom of Page