eg: Prices for BHP
Currently Sat 24-Apr-27 11:29:17 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 | ||
|
(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 2...
TOC Company Info for IDX Limits 
| Listing Code | IDX |
| Listing Name | INTEGRAL DIAGNOSTICS LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | INDEXSHARES FUND |
| ISIN Security | INDEXSHARES 100 UNITS |
| ISIN Code | AU000000IDX2 |
Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for IDX .. Wednesday 24th April 2024
IDX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IDX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.25 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Jul-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | ### | ### | ### | ### | 164,778 | 0 | 75.9 | 75.9 | 0.0 |
| 2022-Jul-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-11 Mon | ### | ### | 2.88 | ### | 49.3 | 49.3 | 0.0 | ||
| 2022-Jul-08 Fri | ### | 2.985 | 2.925 | ### | 440,144 | 1,300,625 | 25.9 | 25.9 | 0.0 |
| 2022-Jul-07 Thu | ### | ### | ### | ### | 553,941 | 0 | 27.0 | 27.0 | 0.0 |
| 2022-Jul-06 Wed | 3 | ### | ### | 3 | 317,753 | 0 | 66.0 | 66.0 | 0.2 |
| 2022-Jul-05 Tue | 3 | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2022-Jul-04 Mon | 3 | ### | 3 | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | ### | ### | 3 | 3 | 26.7 | 26.7 | 0.2 | ||
| 2022-Jun-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-29 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2022-Jun-28 Tue | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2022-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-24 Fri | ### | ### | ### | ### | 62.9 | 62.9 | 0.0 | ||
| 2022-Jun-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | ### | 2.925 | ### | 460,454 | ### | 78.6 | 78.6 | 0.0 |
| 2022-Jun-21 Tue | ### | ### | ### | 3 | 472,379 | 0 | 77.8 | 77.8 | 0.2 |
| 2022-Jun-20 Mon | ### | ### | 2.87 | ### | 466,727 | 669,753 | 50.8 | 50.8 | 0.0 |
| 2022-Jun-17 Fri | 2.86 | ### | 2.8 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | ### | ### | 2.89 | ### | 1,335,521 | 1,929,827 | 68.4 | 68.4 | 0.0 |
| 2022-Jun-15 Wed | 2.89 | ### | 2.83 | ### | 81.2 | 81.2 | 0.0 | ||
| 2022-Jun-14 Tue | ### | ### | 2.87 | ### | 1,101,082 | 1,580,052 | ### | ### | 0.0 |
| 2022-Jun-10 Fri | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2022-Jun-09 Thu | ### | 3.21 | ### | ### | 721,081 | ### | ### | ### | 0.0 |
| 2022-Jun-08 Wed | 3.26 | 3.285 | 3.2 | 3.21 | 33.2 | 33.2 | ### | ||
| 2022-Jun-07 Tue | 3.44 | 3.44 | 3.29 | ### | 822,588 | ### | 20.9 | 20.9 | 0.0 |
| 2022-Jun-06 Mon | 3.41 | 3.43 | ### | 3.41 | 75.1 | 75.1 | ### | ||
| 2022-Jun-03 Fri | 3.5 | 3.51 | 3.41 | 3.45 | ### | ### | ### | ||
| 2022-Jun-02 Thu | 3.47 | 3.51 | 3.46 | 3.5 | 846,546 | ### | 79.2 | 79.2 | 0.3 |
| 2022-Jun-01 Wed | 3.5 | 3.54 | 3.48 | 3.5 | 686,573 | 2,409,871 | ### | ### | 0.3 |
| 2022-May-31 Tue | 3.55 | 3.55 | 3.47 | 3.53 | 409,588 | 1,437,653 | ### | ### | 0.3 |
| 2022-May-30 Mon | 3.55 | 3.55 | 3.44 | 3.5 | 365,677 | 1,278,041 | 24.2 | 24.2 | 0.3 |
| 2022-May-27 Fri | 3.52 | 3.54 | 3.47 | 3.51 | 415,981 | ### | ### | ### | ### |
| 2022-May-26 Thu | 3.54 | ### | 3.52 | 3.57 | 79.0 | 79.0 | 0.3 | ||
| 2022-May-25 Wed | 3.58 | ### | 3.53 | 3.54 | 1,830,942 | ### | 33.6 | 33.6 | 0.3 |
| 2022-May-24 Tue | 3.72 | 3.73 | 3.58 | ### | 815,379 | ### | 26.3 | 26.3 | 0.0 |
| 2022-May-23 Mon | 3.87 | ### | 3.84 | 3.86 | 44.5 | 44.5 | 0.3 | ||
| 2022-May-20 Fri | 3.81 | ### | 3.79 | ### | 81.1 | 81.1 | 0.0 | ||
| 2022-May-19 Thu | ### | 3.81 | ### | 3.8 | 84.6 | 84.6 | ### | ||
| 2022-May-18 Wed | 3.82 | 3.83 | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2022-May-17 Tue | ### | 3.82 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2022-May-16 Mon | 3.8 | 3.8 | 3.685 | 3.73 | 1,052,253 | 3,938,056 | 30.8 | 30.8 | ### |
| 2022-May-13 Fri | ### | 3.73 | ### | 3.7 | 630,144 | ### | 64.6 | 64.6 | 0.3 |
| 2022-May-12 Thu | ### | 3.75 | 3.55 | ### | 653,885 | 2,386,680 | 90.7 | 90.7 | 0.0 |
| 2022-May-11 Wed | ### | 3.77 | ### | 3.76 | 874,921 | 1,649,226 | ### | ### | 0.3 |
| 2022-May-10 Tue | 3.73 | 3.775 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-09 Mon | 3.73 | 3.775 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-06 Fri | 3.75 | 3.82 | 3.72 | 3.8 | 381,176 | ### | 80.7 | 80.7 | ### |
| 2022-May-05 Thu | ### | ### | 3.85 | 3.85 | 15.2 | 15.2 | 0.3 | ||
| 2022-May-04 Wed | 3.82 | 3.86 | 3.75 | 3.85 | 561,748 | 2,137,451 | 88.0 | 88.0 | 0.3 |
| 2022-May-03 Tue | 3.81 | 3.845 | 3.79 | 3.82 | 75.6 | 75.6 | 0.3 | ||
| 2022-May-02 Mon | ### | ### | 3.82 | 3.84 | 318,056 | 607,486 | 13.5 | 13.5 | 0.3 |
| 2022-Apr-29 Fri | ### | ### | ### | ### | 813,875 | 0 | ### | ### | 0.0 |
| 2022-Apr-28 Thu | ### | ### | ### | ### | 561,650 | 0 | ### | ### | 0.0 |
| 2022-Apr-27 Wed | ### | 4.2 | ### | ### | 554,723 | ### | ### | ### | 0.0 |
| 2022-Apr-26 Tue | 4.25 | 4.26 | ### | ### | 533,988 | ### | 40.5 | 40.5 | 0.0 |
| 2022-Apr-22 Fri | 4.2 | 4.28 | 4.2 | 4.25 | 79.5 | 79.5 | ### | ||
| 2022-Apr-21 Thu | 4.2 | 4.26 | ### | 4.22 | ### | ### | ### | ||
| 2022-Apr-20 Wed | ### | ### | ### | ### | 89.9 | 89.9 | 0.0 | ||
| 2022-Apr-19 Tue | ### | ### | ### | ### | 445,650 | 0 | 28.3 | 28.3 | 0.0 |
| 2022-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-11 Mon | ### | ### | ### | ### | 330,183 | 0 | 46.0 | 46.0 | 0.0 |
| 2022-Apr-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-07 Thu | ### | ### | ### | ### | 216,344 | 0 | 76.1 | 76.1 | 0.0 |
| 2022-Apr-06 Wed | ### | ### | ### | ### | 41.7 | 41.7 | 0.0 | ||
| 2022-Apr-05 Tue | ### | ### | ### | ### | 102,446 | 0 | 40.2 | 40.2 | 0.0 |
| 2022-Apr-04 Mon | ### | 4 | ### | ### | 164,422 | 328,844 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | ### | 3.975 | ### | ### | 129,381 | 257,144 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | ### | 3.985 | ### | ### | 483,028 | ### | ### | ### | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | 1,188,849 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2022-Mar-28 Mon | 3.83 | ### | 3.82 | ### | 526,179 | ### | ### | ### | 0.0 |
| 2022-Mar-25 Fri | 3.79 | 3.85 | 3.79 | 3.82 | ### | ### | 0.3 | ||
| 2022-Mar-24 Thu | 3.79 | 3.82 | 3.75 | 3.8 | 67.4 | 67.4 | ### | ||
| 2022-Mar-23 Wed | 3.76 | 3.8 | 3.74 | 3.8 | 72.3 | 72.3 | ### | ||
| 2022-Mar-22 Tue | 3.76 | 3.81 | 3.74 | 3.75 | 390,244 | 1,473,171 | 37.7 | 37.7 | 0.3 |
| 2022-Mar-21 Mon | 3.85 | 3.85 | 3.72 | 3.76 | 594,659 | 2,250,784 | 23.4 | 23.4 | 0.3 |
| 2022-Mar-18 Fri | 3.79 | 3.82 | 3.75 | 3.79 | 63.4 | 63.4 | ### | ||
| 2022-Mar-17 Thu | 3.84 | ### | ### | 3.79 | 462,085 | 0 | 27.1 | 27.1 | ### |
| 2022-Mar-16 Wed | 3.85 | ### | 3.82 | 3.87 | 68.9 | 68.9 | ### | ||
| 2022-Mar-15 Tue | 3.7 | 3.85 | 3.7 | 3.84 | ### | ### | 0.3 | ||
| 2022-Mar-14 Mon | 3.72 | 3.75 | ### | 3.75 | ### | ### | 0.3 | ||
| 2022-Mar-11 Fri | 3.76 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | ### | 3.76 | ### | 3.72 | 526,084 | ### | 66.2 | 66.2 | 0.3 |
| 2022-Mar-09 Wed | 3.75 | 3.76 | ### | ### | 458,825 | ### | 17.9 | 17.9 | 0.0 |
| 2022-Mar-08 Tue | 3.55 | 3.78 | 3.55 | 3.72 | 1,293,444 | 4,740,472 | 95.3 | 95.3 | 0.3 |
| 2022-Mar-07 Mon | 3.52 | 3.56 | 3.46 | 3.53 | 80.1 | 80.1 | 0.3 | ||
| 2022-Mar-04 Fri | 3.49 | 3.585 | 3.49 | 3.52 | 842,326 | 2,979,728 | 81.7 | 81.7 | ### |
| 2022-Mar-03 Thu | 3.57 | ### | 3.5 | 3.53 | 31.9 | 31.9 | 0.3 | ||
| 2022-Mar-02 Wed | 3.58 | 3.59 | 3.5 | 3.53 | 1,023,649 | ### | 27.3 | 27.3 | 0.3 |
| 2022-Mar-01 Tue | 3.5 | 3.74 | 3.49 | 3.59 | ### | ### | ### | ||
| 2022-Feb-28 Mon | 3.47 | 3.55 | 3.46 | 3.52 | 4,318,558 | 15,136,545 | 79.5 | 79.5 | ### |
| 2022-Feb-25 Fri | ### | ### | 3.41 | 3.5 | 3,104,384 | 5,292,974 | 13.2 | 13.2 | 0.3 |
| 2022-Feb-24 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Feb-23 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Feb-22 Tue | 4 | 4 | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-Feb-21 Mon | ### | ### | 3.84 | ### | 263,252 | 505,443 | ### | ### | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-17 Thu | ### | ### | ### | ### | 234,270 | 0 | ### | ### | 0.0 |
| 2022-Feb-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-14 Mon | ### | ### | ### | ### | 149,976 | 0 | 39.3 | 39.3 | 0.0 |
| 2022-Feb-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-10 Thu | ### | ### | ### | ### | 775,428 | 0 | ### | ### | 0.0 |
| 2022-Feb-09 Wed | ### | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2022-Feb-08 Tue | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2022-Feb-07 Mon | 4.22 | 4.22 | ### | ### | 13.5 | 13.5 | 0.0 | ||
| 2022-Feb-04 Fri | 4.21 | 4.26 | ### | 4.22 | 59.3 | 59.3 | ### | ||
| 2022-Feb-03 Thu | 4.28 | ### | 4.21 | 4.22 | 37.5 | 37.5 | ### | ||
| 2022-Feb-02 Wed | 4.24 | 4.29 | 4.155 | 4.25 | 308,777 | ### | ### | ### | ### |
| 2022-Feb-01 Tue | 4.2 | 4.25 | ### | ### | 481,928 | ### | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | 3.89 | ### | 92.1 | 92.1 | 0.0 | ||
| 2022-Jan-28 Fri | ### | ### | ### | ### | 1,431,770 | 0 | 27.1 | 27.1 | 0.0 |
| 2022-Jan-27 Thu | 3.8 | ### | ### | 4 | 1,720,259 | 0 | ### | ### | 0.3 |
| 2022-Jan-25 Tue | ### | ### | ### | ### | 90.9 | 90.9 | 0.0 | ||
| 2022-Jan-24 Mon | ### | 4.2 | ### | ### | 771,685 | ### | 93.8 | 93.8 | 0.0 |
| 2022-Jan-21 Fri | ### | ### | 4.23 | 4.25 | 56.5 | 56.5 | ### | ||
| 2022-Jan-20 Thu | 4.41 | 4.42 | 4.28 | ### | 1,020,682 | ### | 19.1 | 19.1 | 0.0 |
| 2022-Jan-19 Wed | 4.43 | 4.44 | ### | 4.41 | ### | ### | ### | ||
| 2022-Jan-18 Tue | 4.5 | 4.53 | 4.44 | 4.48 | 263,948 | ### | ### | ### | ### |
| 2022-Jan-17 Mon | 4.48 | 4.54 | 4.41 | 4.5 | ### | ### | ### | ||
| 2022-Jan-14 Fri | 4.51 | 4.52 | 4.46 | 4.48 | 289,024 | ### | ### | ### | ### |
| 2022-Jan-13 Thu | ### | ### | 4.52 | 4.52 | 248,841 | 562,380 | 20.0 | 20.0 | 0.3 |
| 2022-Jan-12 Wed | 4.7 | 4.7 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2022-Jan-11 Tue | 4.79 | 4.79 | ### | 4.7 | 158,953 | ### | 22.9 | 22.9 | 0.3 |
| 2022-Jan-10 Mon | 4.75 | 4.75 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2022-Jan-07 Fri | 4.85 | 4.85 | ### | 4.71 | 269,484 | ### | ### | ### | ### |
| 2022-Jan-06 Thu | 4.79 | 4.79 | ### | ### | 233,586 | ### | ### | ### | 0.0 |
| 2022-Jan-05 Wed | ### | ### | 4.84 | 4.85 | 195,842 | ### | 28.5 | 28.5 | ### |
| 2022-Jan-04 Tue | ### | ### | ### | ### | 294,470 | 0 | ### | ### | 0.0 |
| 2021-Dec-31 Fri | ### | 5 | ### | ### | 94,170 | 235,425 | ### | ### | 0.0 |
| 2021-Dec-30 Thu | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2021-Dec-29 Wed | ### | ### | ### | ### | 423,978 | 0 | 75.3 | 75.3 | 0.0 |
| 2021-Dec-24 Fri | ### | ### | 4.85 | ### | 137,448 | ### | 69.3 | 69.3 | 0.0 |
| 2021-Dec-23 Thu | 4.75 | 4.89 | 4.75 | 4.89 | 236,543 | ### | 85.5 | 85.5 | ### |
| 2021-Dec-22 Wed | 4.8 | 4.81 | 4.73 | 4.78 | 334,755 | 1,596,781 | 32.3 | 32.3 | ### |
| 2021-Dec-21 Tue | 4.79 | 4.81 | 4.73 | 4.78 | 268,277 | 1,279,681 | 35.2 | 35.2 | ### |
| 2021-Dec-20 Mon | 4.84 | 4.85 | 4.76 | 4.78 | 40.4 | 40.4 | ### | ||
| 2021-Dec-17 Fri | 4.8 | 4.86 | 4.75 | 4.84 | ### | ### | 0.3 | ||
| 2021-Dec-16 Thu | 4.83 | 4.86 | 4.81 | 4.81 | 240,122 | 1,160,989 | 38.5 | 38.5 | ### |
| 2021-Dec-15 Wed | ### | ### | 4.8 | 4.83 | 31.7 | 31.7 | 0.3 | ||
| 2021-Dec-14 Tue | 4.89 | ### | 4.84 | ### | 74.1 | 74.1 | 0.0 | ||
| 2021-Dec-13 Mon | 4.88 | ### | 4.84 | 4.84 | 32.6 | 32.6 | 0.3 | ||
| 2021-Dec-10 Fri | 4.88 | 4.88 | 4.82 | 4.87 | 37.6 | 37.6 | 0.3 | ||
| 2021-Dec-09 Thu | 4.75 | 4.89 | ### | 4.89 | 457,953 | ### | 88.3 | 88.3 | ### |
| 2021-Dec-08 Wed | ### | 4.73 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2021-Dec-07 Tue | 4.57 | ### | 4.57 | ### | 74.2 | 74.2 | 0.0 | ||
| 2021-Dec-06 Mon | ### | 4.71 | 4.58 | 4.59 | 764,854 | 3,552,746 | 54.3 | 54.3 | 0.3 |
| 2021-Dec-03 Fri | ### | 4.74 | ### | ### | 441,280 | ### | 39.7 | 39.7 | 0.0 |
| 2021-Dec-02 Thu | 4.76 | 4.76 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2021-Dec-01 Wed | 4.76 | 4.8 | 4.71 | 4.71 | 214,440 | ### | 35.1 | 35.1 | ### |
| 2021-Nov-30 Tue | 4.77 | 4.86 | 4.76 | 4.81 | 451,325 | 2,170,873 | 67.7 | 67.7 | ### |
| 2021-Nov-29 Mon | 4.8 | 4.8 | 4.7 | 4.77 | 26.9 | 26.9 | ### | ||
| 2021-Nov-26 Fri | ### | ### | 4.81 | 4.84 | 343,741 | ### | 44.3 | 44.3 | 0.3 |
| 2021-Nov-25 Thu | ### | ### | 4.87 | ### | 279,153 | ### | ### | ### | 0.0 |
| 2021-Nov-24 Wed | 4.83 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2021-Nov-23 Tue | 4.86 | ### | 4.84 | 4.85 | 42.5 | 42.5 | ### | ||
| 2021-Nov-22 Mon | 4.8 | ### | 4.79 | 4.87 | 642,324 | ### | ### | ### | 0.3 |
| 2021-Nov-19 Fri | 4.82 | 4.88 | 4.79 | 4.8 | 39.8 | 39.8 | 0.3 | ||
| 2021-Nov-18 Thu | 4.75 | 4.89 | 4.75 | 4.82 | 629,182 | 3,032,657 | ### | ### | 0.3 |
| 2021-Nov-17 Wed | 4.76 | 4.86 | ### | 4.75 | 46.2 | 46.2 | ### | ||
| 2021-Nov-16 Tue | 4.85 | 4.85 | 4.7 | 4.76 | 281,827 | 1,345,723 | 29.8 | 29.8 | ### |
| 2021-Nov-15 Mon | 4.84 | 4.85 | 4.73 | 4.76 | 25.6 | 25.6 | ### | ||
| 2021-Nov-12 Fri | 5 | 5 | 4.84 | 4.84 | 272,342 | 1,339,922 | 12.1 | 12.1 | 0.3 |
| 2021-Nov-11 Thu | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-10 Wed | ### | ### | ### | ### | 356,446 | 0 | 32.6 | 32.6 | 0.0 |
| 2021-Nov-09 Tue | ### | ### | ### | ### | 873,359 | 0 | ### | ### | 0.0 |
| 2021-Nov-08 Mon | ### | ### | 4.89 | ### | 27.2 | 27.2 | 0.0 | ||
| 2021-Nov-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-04 Thu | 5 | ### | ### | ### | 827,976 | 0 | ### | ### | 0.0 |
| 2021-Nov-03 Wed | 4.84 | ### | 4.81 | 4.89 | 384,770 | 925,371 | 80.3 | 80.3 | ### |
| 2021-Nov-02 Tue | 4.75 | 4.85 | 4.75 | 4.83 | 85.9 | 85.9 | 0.3 | ||
| 2021-Nov-01 Mon | 4.7 | 4.78 | ### | 4.73 | 77.2 | 77.2 | 0.3 | ||
| 2021-Oct-29 Fri | 4.74 | 4.74 | 4.57 | 4.7 | 41.0 | 41.0 | 0.3 | ||
| 2021-Oct-28 Thu | 4.85 | 4.88 | 4.71 | 4.74 | ### | ### | 0.3 | ||
| 2021-Oct-27 Wed | 4.89 | ### | 4.81 | 4.81 | 345,647 | 831,281 | ### | ### | ### |
| 2021-Oct-26 Tue | 4.85 | 4.87 | 4.8 | 4.84 | ### | ### | 0.3 | ||
| 2021-Oct-25 Mon | 4.86 | 4.87 | 4.78 | 4.83 | 259,748 | 1,253,284 | ### | ### | 0.3 |
| 2021-Oct-22 Fri | ### | 4.84 | ### | 4.84 | 396,026 | 958,382 | ### | ### | 0.3 |
| 2021-Oct-21 Thu | ### | 4.77 | ### | 4.73 | 301,456 | 718,972 | 80.4 | 80.4 | 0.3 |
| 2021-Oct-20 Wed | 4.75 | 4.76 | ### | 4.7 | 31.1 | 31.1 | 0.3 | ||
| 2021-Oct-19 Tue | ### | 4.84 | ### | 4.78 | 552,350 | 1,336,687 | 86.2 | 86.2 | ### |
| 2021-Oct-18 Mon | 4.79 | 4.82 | ### | 4.71 | 377,186 | ### | 26.5 | 26.5 | ### |
| 2021-Oct-15 Fri | 4.85 | 4.85 | 4.75 | 4.77 | 19.6 | 19.6 | ### | ||
| 2021-Oct-14 Thu | 4.88 | 4.88 | 4.8 | 4.81 | ### | ### | ### | ||
| 2021-Oct-13 Wed | 4.89 | ### | 4.81 | 4.83 | ### | ### | 0.3 | ||
| 2021-Oct-12 Tue | ### | ### | 4.84 | 4.88 | 31.5 | 31.5 | 0.3 | ||
| 2021-Oct-11 Mon | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2021-Oct-08 Fri | ### | ### | 4.82 | ### | 6,948,352 | 16,745,528 | ### | ### | 0.0 |
| 2021-Oct-07 Thu | ### | ### | 4.82 | 4.88 | ### | ### | 0.3 | ||
| 2021-Oct-06 Wed | ### | ### | 4.845 | 4.87 | 27.1 | 27.1 | 0.3 | ||
| 2021-Oct-05 Tue | ### | ### | ### | ### | 374,757 | 0 | 79.1 | 79.1 | 0.0 |
| 2021-Oct-04 Mon | ### | ### | ### | ### | 297,282 | 0 | 32.8 | 32.8 | 0.0 |
| 2021-Oct-01 Fri | ### | ### | 4.89 | ### | 750,253 | ### | ### | ### | 0.0 |
| 2021-Sep-30 Thu | 4.81 | ### | 4.75 | ### | 80.4 | 80.4 | 0.0 | ||
| 2021-Sep-29 Wed | 4.77 | 4.77 | ### | 4.73 | 31.5 | 31.5 | 0.3 | ||
| 2021-Sep-28 Tue | 4.82 | 4.82 | 4.73 | 4.77 | 1,018,671 | 4,864,154 | 41.8 | 41.8 | ### |
| 2021-Sep-27 Mon | 4.76 | 4.83 | 4.72 | 4.82 | 78.8 | 78.8 | 0.3 | ||
| 2021-Sep-24 Fri | 4.79 | 4.79 | 4.7 | 4.71 | 395,483 | ### | 26.8 | 26.8 | ### |
| 2021-Sep-23 Thu | 4.8 | 4.84 | 4.72 | 4.75 | ### | ### | ### | ||
| 2021-Sep-22 Wed | 4.71 | 4.77 | ### | 4.73 | 343,921 | 820,251 | ### | ### | 0.3 |
| 2021-Sep-21 Tue | 4.87 | 4.87 | 4.7 | 4.73 | 13.3 | 13.3 | 0.3 | ||
| 2021-Sep-20 Mon | 4.82 | 4.88 | 4.79 | 4.86 | 90.4 | 90.4 | 0.3 | ||
| 2021-Sep-17 Fri | 4.83 | 4.88 | 4.7 | 4.85 | 974,484 | 4,667,778 | ### | ### | ### |
| 2021-Sep-16 Thu | 4.79 | ### | 4.75 | 4.88 | 1,609,976 | ### | 81.1 | 81.1 | 0.3 |
| 2021-Sep-15 Wed | ### | ### | 4.56 | 4.71 | 1,465,642 | ### | 84.6 | 84.6 | ### |
| 2021-Sep-14 Tue | 4.46 | 4.55 | 4.42 | 4.55 | 80.0 | 80.0 | 0.3 | ||
| 2021-Sep-13 Mon | 4.53 | 4.53 | 4.45 | 4.5 | 33.1 | 33.1 | ### | ||
| 2021-Sep-10 Fri | 4.56 | 4.59 | 4.47 | 4.53 | 1,233,371 | 5,587,170 | ### | ### | ### |
| 2021-Sep-09 Thu | ### | ### | 4.54 | 4.55 | 1,424,980 | ### | 33.0 | 33.0 | 0.3 |
| 2021-Sep-08 Wed | 4.59 | ### | 4.5 | ### | 75.7 | 75.7 | 0.0 | ||
| 2021-Sep-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-06 Mon | 4.49 | ### | 4.43 | ### | 793,722 | ### | 85.1 | 85.1 | 0.0 |
| 2021-Sep-03 Fri | 4.4 | 4.51 | 4.4 | 4.49 | 1,045,082 | 4,655,840 | ### | ### | ### |
| 2021-Sep-02 Thu | 4.5 | 4.545 | ### | 4.41 | 736,345 | 1,673,344 | ### | ### | ### |
| 2021-Sep-01 Wed | 4.71 | 4.75 | 4.48 | 4.56 | 13.8 | 13.8 | 0.3 | ||
| 2021-Aug-31 Tue | 4.83 | 4.83 | 4.58 | ### | 9.2 | 9.2 | 0.0 | ||
| 2021-Aug-30 Mon | 4.71 | 4.86 | 4.59 | 4.76 | 2,643,550 | 12,490,773 | 72.6 | 72.6 | ### |
| 2021-Aug-27 Fri | 5.24 | ### | 4.45 | 4.58 | ### | ### | 0.3 | ||
| 2021-Aug-26 Thu | ### | 5.44 | ### | 5.4 | 84.3 | 84.3 | 0.4 | ||
| 2021-Aug-25 Wed | 5.4 | 5.4 | 5.28 | ### | ### | ### | 0.0 | ||
| 2021-Aug-24 Tue | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2021-Aug-23 Mon | 5.25 | 5.42 | 5.25 | ### | 321,253 | 1,713,884 | 78.8 | 78.8 | 0.0 |
| 2021-Aug-20 Fri | ### | ### | 5.2 | 5.24 | 293,150 | ### | 36.0 | 36.0 | 0.4 |
| 2021-Aug-19 Thu | ### | ### | 5.25 | ### | 74.2 | 74.2 | 0.0 | ||
| 2021-Aug-18 Wed | 5.24 | 5.29 | ### | 5.29 | 74.5 | 74.5 | 0.4 | ||
| 2021-Aug-17 Tue | 5.24 | ### | ### | 5.2 | 215,475 | 0 | ### | ### | ### |
| 2021-Aug-16 Mon | 5.27 | 5.27 | 5.22 | 5.24 | 101,379 | ### | 46.2 | 46.2 | 0.4 |
| 2021-Aug-13 Fri | 5.26 | ### | 5.23 | 5.27 | 64.9 | 64.9 | ### | ||
| 2021-Aug-12 Thu | 5.4 | 5.4 | 5.21 | 5.26 | 134,920 | 715,750 | 16.6 | 16.6 | 0.4 |
| 2021-Aug-11 Wed | ### | ### | 5.27 | ### | 163,255 | 430,176 | 71.4 | 71.4 | 0.0 |
| 2021-Aug-10 Tue | ### | ### | 5.26 | 5.28 | 31.7 | 31.7 | 0.4 | ||
| 2021-Aug-09 Mon | ### | ### | ### | ### | 207,171 | 0 | ### | ### | 0.0 |
| 2021-Aug-06 Fri | ### | ### | ### | ### | 692,749 | 0 | ### | ### | 0.0 |
| 2021-Aug-05 Thu | ### | 5.23 | ### | ### | 551,648 | 1,442,559 | 31.0 | 31.0 | 0.0 |
| 2021-Aug-04 Wed | 5.28 | ### | ### | ### | 667,950 | 0 | 21.0 | 21.0 | 0.0 |
| 2021-Aug-03 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2021-Aug-02 Mon | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-30 Fri | ### | ### | 5.29 | ### | 425,884 | ### | 43.2 | 43.2 | 0.0 |
| 2021-Jul-29 Thu | ### | 5.42 | 5.26 | ### | 22.7 | 22.7 | 0.0 | ||
| 2021-Jul-28 Wed | 5.24 | ### | 5.23 | ### | 397,974 | ### | ### | ### | 0.0 |
| 2021-Jul-27 Tue | 5.26 | 5.41 | 5.22 | 5.29 | ### | ### | 0.4 | ||
| 2021-Jul-26 Mon | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2021-Jul-23 Fri | 5.43 | 5.45 | ### | ### | 313,389 | 853,985 | ### | ### | 0.0 |
| 2021-Jul-22 Thu | 5.52 | 5.53 | 5.42 | 5.43 | 184,273 | ### | ### | ### | 0.4 |
| 2021-Jul-21 Wed | 5.42 | 5.55 | 5.42 | 5.5 | 394,577 | 2,164,254 | ### | ### | 0.4 |
| 2021-Jul-20 Tue | 5.24 | 5.4 | 5.23 | ### | 289,289 | 1,537,571 | ### | ### | 0.0 |
| 2021-Jul-19 Mon | 5.2 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2021-Jul-16 Fri | 5.25 | ### | ### | 5.22 | 30.4 | 30.4 | 0.4 | ||
| 2021-Jul-15 Thu | 5.25 | 5.25 | ### | 5.22 | 149,147 | ### | 37.9 | 37.9 | 0.4 |
| 2021-Jul-14 Wed | ### | 5.25 | ### | 5.25 | ### | ### | 0.4 | ||
| 2021-Jul-13 Tue | ### | 5.22 | ### | ### | 239,740 | 625,721 | ### | ### | 0.0 |
| 2021-Jul-12 Mon | 5.25 | 5.25 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2021-Jul-09 Fri | 5.21 | 5.28 | ### | 5.2 | 352,129 | 929,620 | 44.4 | 44.4 | ### |
| 2021-Jul-08 Thu | 5.2 | 5.29 | 5.2 | 5.23 | ### | ### | ### | ||
| 2021-Jul-07 Wed | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-06 Tue | 5.28 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-05 Mon | 5.25 | 5.28 | ### | 5.2 | 33.6 | 33.6 | ### | ||
| 2021-Jul-02 Fri | ### | 5.255 | ### | 5.21 | ### | ### | 0.4 | ||
| 2021-Jul-01 Thu | 5.27 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-30 Wed | ### | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2021-Jun-29 Tue | ### | ### | ### | ### | 259,022 | 0 | 18.0 | 18.0 | 0.0 |
| 2021-Jun-28 Mon | 5.28 | ### | ### | ### | 215,189 | 0 | 82.8 | 82.8 | 0.0 |
| 2021-Jun-25 Fri | 5.2 | 5.28 | ### | 5.28 | 115,976 | 306,176 | 78.7 | 78.7 | 0.4 |
| 2021-Jun-24 Thu | 5.22 | 5.28 | ### | ### | 128,988 | 340,528 | ### | ### | 0.0 |
| 2021-Jun-23 Wed | 5.27 | 5.29 | 5.21 | 5.24 | ### | ### | 0.4 | ||
| 2021-Jun-22 Tue | ### | 5.29 | ### | 5.26 | 90.0 | 90.0 | 0.4 | ||
| 2021-Jun-21 Mon | ### | 5.25 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2021-Jun-18 Fri | ### | 5.25 | ### | 5.25 | 190,752 | 500,724 | 91.9 | 91.9 | 0.4 |
| 2021-Jun-17 Thu | ### | ### | ### | ### | 48.9 | 48.9 | 0.0 | ||
| 2021-Jun-16 Wed | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-15 Tue | ### | 5.22 | ### | ### | 328,521 | ### | 88.7 | 88.7 | 0.0 |
| 2021-Jun-11 Fri | ### | ### | ### | ### | 16.9 | 16.9 | 0.0 | ||
| 2021-Jun-10 Thu | ### | ### | ### | ### | 202,157 | 0 | ### | ### | 0.0 |
| 2021-Jun-09 Wed | ### | ### | 4.89 | 5 | 186,974 | 457,151 | 72.6 | 72.6 | 0.4 |
| 2021-Jun-08 Tue | ### | ### | 5 | 5 | 228,681 | ### | ### | ### | 0.4 |
| 2021-Jun-07 Mon | 5.23 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-04 Fri | ### | 5.23 | ### | 5.23 | 87.4 | 87.4 | ### | ||
| 2021-Jun-03 Thu | ### | ### | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2021-Jun-02 Wed | ### | ### | ### | ### | 400,782 | 0 | ### | ### | 0.0 |
| 2021-Jun-01 Tue | ### | 5 | 4.87 | ### | 376,053 | 1,855,821 | 75.8 | 75.8 | 0.0 |
| 2021-May-31 Mon | 4.88 | ### | 4.86 | ### | 201,972 | ### | 77.2 | 77.2 | 0.0 |
| 2021-May-28 Fri | ### | ### | 4.845 | 4.85 | 25.6 | 25.6 | ### | ||
| 2021-May-27 Thu | ### | ### | 4.84 | 4.85 | 29.4 | 29.4 | ### | ||
| 2021-May-26 Wed | 4.86 | ### | 4.81 | ### | 72.2 | 72.2 | 0.0 | ||
| 2021-May-25 Tue | 4.85 | 4.86 | 4.81 | 4.83 | 145,923 | ### | ### | ### | 0.3 |
| 2021-May-24 Mon | 4.82 | 4.89 | 4.8 | 4.85 | 218,770 | 1,059,940 | ### | ### | ### |
| 2021-May-21 Fri | 4.84 | 4.84 | 4.71 | 4.82 | ### | ### | 0.3 | ||
| 2021-May-20 Thu | 4.71 | 4.87 | 4.71 | 4.8 | 842,388 | ### | 77.0 | 77.0 | 0.3 |
| 2021-May-19 Wed | 4.84 | 4.88 | ### | 4.7 | 315,254 | ### | 21.9 | 21.9 | 0.3 |
| 2021-May-18 Tue | 4.71 | 4.88 | ### | ### | 303,884 | 741,476 | 32.7 | 32.7 | 0.0 |
| 2021-May-17 Mon | 4.74 | 4.74 | ### | ### | 213,429 | 505,826 | ### | ### | 0.0 |
| 2021-May-14 Fri | 4.58 | 4.74 | 4.57 | 4.71 | 86.1 | 86.1 | ### | ||
| 2021-May-13 Thu | 4.53 | 4.56 | 4.47 | 4.55 | 293,222 | ### | ### | ### | 0.3 |
| 2021-May-12 Wed | 4.55 | ### | 4.5 | 4.51 | ### | ### | 0.3 | ||
| 2021-May-11 Tue | 4.57 | 4.57 | 4.46 | 4.54 | 186,849 | 843,623 | ### | ### | 0.3 |
| 2021-May-10 Mon | ### | ### | 4.52 | 4.53 | 108,072 | 244,242 | ### | ### | ### |
| 2021-May-07 Fri | 4.52 | 4.57 | 4.5 | 4.52 | 82,386 | 373,620 | 65.6 | 65.6 | 0.3 |
| 2021-May-06 Thu | ### | ### | 4.51 | 4.52 | 175,621 | 396,025 | 33.1 | 33.1 | 0.3 |
| 2021-May-05 Wed | ### | ### | 4.52 | 4.57 | 152,748 | ### | 40.8 | 40.8 | ### |
| 2021-May-04 Tue | ### | ### | 4.53 | ### | 264,357 | ### | 69.9 | 69.9 | 0.0 |
| 2021-May-03 Mon | 4.58 | ### | 4.55 | ### | 79.2 | 79.2 | 0.0 | ||
| 2021-Apr-30 Fri | ### | 4.675 | 4.52 | 4.56 | 1,275,048 | ### | ### | ### | 0.3 |
| 2021-Apr-29 Thu | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2021-Apr-28 Wed | ### | ### | 4.59 | ### | 264,687 | 607,456 | ### | ### | 0.0 |
| 2021-Apr-27 Tue | ### | ### | ### | ### | 308,022 | 0 | 36.0 | 36.0 | 0.0 |
| 2021-Apr-26 Mon | 4.79 | 4.79 | ### | ### | 344,524 | ### | 22.2 | 22.2 | 0.0 |
| 2021-Apr-23 Fri | 4.72 | 4.72 | ### | 4.7 | 258,785 | ### | ### | ### | 0.3 |
| 2021-Apr-22 Thu | 4.76 | 4.8 | 4.75 | 4.76 | 202,575 | ### | 65.4 | 65.4 | ### |
| 2021-Apr-21 Wed | 4.76 | 4.78 | 4.74 | 4.76 | 603,927 | ### | 68.4 | 68.4 | ### |
| 2021-Apr-20 Tue | 4.82 | 4.83 | 4.75 | 4.8 | 43.2 | 43.2 | 0.3 | ||
| 2021-Apr-19 Mon | 4.8 | 4.83 | 4.75 | 4.79 | 46.3 | 46.3 | 0.3 | ||
| 2021-Apr-16 Fri | 4.81 | 4.87 | 4.74 | 4.75 | ### | ### | ### | ||
| 2021-Apr-15 Thu | 4.89 | 4.89 | 4.73 | 4.8 | 387,228 | ### | 21.1 | 21.1 | 0.3 |
| 2021-Apr-14 Wed | ### | ### | 4.86 | ### | 36.2 | 36.2 | 0.0 | ||
| 2021-Apr-13 Tue | 4.89 | ### | 4.86 | 4.89 | 275,870 | ### | ### | ### | ### |
| 2021-Apr-12 Mon | 4.87 | 4.88 | 4.8 | 4.88 | 200,226 | ### | 77.8 | 77.8 | 0.3 |
| 2021-Apr-09 Fri | 4.84 | 4.88 | 4.79 | 4.84 | 60.0 | 60.0 | 0.3 | ||
| 2021-Apr-08 Thu | 4.8 | 4.85 | 4.77 | 4.79 | 569,440 | ### | 35.5 | 35.5 | 0.3 |
| 2021-Apr-07 Wed | 4.79 | 4.81 | 4.76 | 4.77 | 35.5 | 35.5 | ### | ||
| 2021-Apr-06 Tue | 4.82 | 4.82 | 4.74 | 4.79 | 161,684 | 772,849 | ### | ### | 0.3 |
| 2021-Apr-01 Thu | 4.75 | 4.79 | ### | 4.77 | 62.4 | 62.4 | ### | ||
| 2021-Mar-31 Wed | 4.82 | 4.82 | 4.71 | 4.74 | 237,951 | ### | ### | ### | 0.3 |
| 2021-Mar-30 Tue | 4.82 | 4.83 | 4.74 | 4.76 | 447,171 | ### | 47.8 | 47.8 | ### |
| 2021-Mar-29 Mon | 4.8 | 4.87 | 4.73 | 4.79 | ### | ### | 0.3 | ||
| 2021-Mar-26 Fri | 4.72 | 4.78 | ### | 4.74 | 274,278 | 655,524 | ### | ### | 0.3 |
| 2021-Mar-25 Thu | ### | 4.74 | ### | 4.72 | 252,627 | 598,725 | 88.5 | 88.5 | 0.3 |
| 2021-Mar-24 Wed | 4.58 | ### | 4.575 | ### | 418,285 | 956,826 | 75.4 | 75.4 | 0.0 |
| 2021-Mar-23 Tue | 4.59 | ### | 4.55 | 4.58 | 623,043 | 1,417,422 | ### | ### | 0.3 |
| 2021-Mar-22 Mon | 4.57 | 4.57 | 4.5 | 4.56 | 43.2 | 43.2 | 0.3 | ||
| 2021-Mar-19 Fri | 4.52 | 4.59 | 4.52 | 4.56 | 389,088 | ### | ### | ### | 0.3 |
| 2021-Mar-18 Thu | ### | ### | 4.53 | 4.58 | 279,779 | ### | ### | ### | 0.3 |
| 2021-Mar-17 Wed | 4.45 | 4.53 | 4.4 | 4.5 | ### | ### | ### | ||
| 2021-Mar-16 Tue | 4.45 | 4.47 | 4.4 | 4.44 | 32.8 | 32.8 | 0.3 | ||
| 2021-Mar-15 Mon | 4.45 | 4.5 | 4.43 | 4.45 | 319,388 | ### | 65.8 | 65.8 | 0.3 |
| 2021-Mar-12 Fri | 4.46 | 4.46 | ### | 4.41 | 567,488 | ### | ### | ### | ### |
| 2021-Mar-11 Thu | 4.5 | 4.52 | 4.41 | 4.43 | 164,144 | ### | 25.0 | 25.0 | ### |
| 2021-Mar-10 Wed | 4.42 | 4.485 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2021-Mar-09 Tue | 4.48 | 4.51 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2021-Mar-08 Mon | 4.48 | 4.52 | ### | 4.43 | 474,945 | 1,073,375 | ### | ### | ### |
| 2021-Mar-05 Fri | ### | ### | 4.44 | 4.47 | ### | ### | ### | ||
| 2021-Mar-04 Thu | ### | ### | 4.43 | 4.5 | 508,122 | ### | ### | ### | ### |
| 2021-Mar-03 Wed | ### | 4.73 | ### | ### | 211,583 | ### | ### | ### | 0.0 |
| 2021-Mar-02 Tue | 4.75 | 4.76 | 4.57 | ### | 35.0 | 35.0 | 0.0 | ||
| 2021-Mar-01 Mon | 4.79 | 4.82 | ### | 4.7 | ### | ### | 0.3 | ||
| 2021-Feb-26 Fri | 4.8 | 4.87 | 4.7 | 4.8 | 71.9 | 71.9 | 0.3 | ||
| 2021-Feb-25 Thu | 4.8 | 4.87 | ### | 4.83 | 447,381 | 1,089,372 | ### | ### | 0.3 |
| 2021-Feb-24 Wed | 4.88 | ### | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2021-Feb-23 Tue | ### | ### | 4.85 | 4.89 | ### | ### | ### | ||
| 2021-Feb-22 Mon | ### | ### | 4.76 | 5 | 817,325 | ### | 77.2 | 77.2 | 0.4 |
| 2021-Feb-19 Fri | ### | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2021-Feb-18 Thu | 4.79 | 4.79 | ### | ### | 205,543 | 492,275 | ### | ### | 0.0 |
| 2021-Feb-17 Wed | 4.77 | 4.77 | 4.55 | ### | 317,828 | 1,481,078 | ### | ### | 0.0 |
| 2021-Feb-16 Tue | ### | 4.79 | ### | 4.73 | 340,359 | 815,159 | 73.9 | 73.9 | 0.3 |
| 2021-Feb-15 Mon | 4.79 | 4.79 | ### | 4.7 | 255,773 | 612,576 | ### | ### | 0.3 |
| 2021-Feb-12 Fri | 4.76 | 4.79 | ### | ### | 317,553 | ### | 28.8 | 28.8 | 0.0 |
| 2021-Feb-11 Thu | 4.7 | 4.77 | ### | 4.72 | 301,470 | ### | 77.3 | 77.3 | 0.3 |
| 2021-Feb-10 Wed | 4.74 | 4.77 | ### | 4.71 | 383,482 | ### | ### | ### | ### |
| 2021-Feb-09 Tue | 4.71 | 4.79 | ### | 4.73 | 74.0 | 74.0 | 0.3 | ||
| 2021-Feb-08 Mon | 4.8 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-05 Fri | 4.71 | 4.78 | ### | 4.73 | ### | ### | 0.3 | ||
| 2021-Feb-04 Thu | 4.72 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-03 Wed | ### | 4.78 | ### | 4.7 | ### | ### | 0.3 | ||
| 2021-Feb-02 Tue | 4.59 | ### | 4.525 | ### | 65.1 | 65.1 | 0.0 | ||
| 2021-Feb-01 Mon | 4.5 | ### | 4.4 | 4.54 | 399,629 | 879,183 | 66.3 | 66.3 | 0.3 |
| 2021-Jan-29 Fri | ### | ### | 4.47 | 4.51 | 43.4 | 43.4 | 0.3 | ||
| 2021-Jan-28 Thu | 4.59 | ### | ### | 4.45 | 568,449 | 0 | ### | ### | 0.3 |
| 2021-Jan-27 Wed | 4.52 | ### | 4.5 | ### | 225,780 | ### | 84.1 | 84.1 | 0.0 |
| 2021-Jan-25 Mon | 4.49 | 4.55 | 4.44 | 4.5 | 65.7 | 65.7 | ### | ||
| 2021-Jan-22 Fri | 4.45 | 4.53 | 4.44 | 4.46 | 231,946 | 1,040,277 | ### | ### | 0.3 |
| 2021-Jan-21 Thu | 4.44 | 4.46 | ### | 4.42 | ### | ### | 0.3 | ||
| 2021-Jan-20 Wed | ### | 4.55 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-19 Tue | ### | ### | 4.23 | 4.23 | 21.7 | 21.7 | 0.3 | ||
| 2021-Jan-18 Mon | ### | 4.28 | ### | 4.22 | 492,873 | 1,054,748 | 85.8 | 85.8 | ### |
| 2021-Jan-15 Fri | 4.24 | 4.25 | ### | 4.22 | 147,448 | 313,327 | 33.1 | 33.1 | ### |
| 2021-Jan-14 Thu | 4.25 | 4.25 | ### | 4.23 | 72,227 | 153,482 | 34.0 | 34.0 | 0.3 |
| 2021-Jan-13 Wed | 4.2 | 4.29 | ### | 4.22 | 258,073 | ### | 68.2 | 68.2 | ### |
| 2021-Jan-12 Tue | 4.22 | 4.22 | ### | 4.2 | ### | ### | ### | ||
| 2021-Jan-11 Mon | 4.2 | 4.25 | ### | 4.22 | ### | ### | ### | ||
| 2021-Jan-08 Fri | ### | ### | ### | 4.25 | 309,180 | 0 | 85.4 | 85.4 | ### |
| 2021-Jan-07 Thu | 4.2 | 4.22 | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2021-Jan-06 Wed | 4.2 | 4.24 | ### | 4.2 | 458,326 | 971,651 | 70.4 | 70.4 | ### |
| 2021-Jan-05 Tue | 4.28 | 4.28 | ### | 4.2 | 227,129 | 486,056 | ### | ### | ### |
| 2021-Jan-04 Mon | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2020-Dec-31 Thu | ### | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2020-Dec-30 Wed | ### | ### | 4.25 | 4.25 | 147,879 | 314,242 | ### | ### | ### |
| 2020-Dec-29 Tue | ### | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2020-Dec-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-23 Wed | 4.2 | ### | 4.2 | 4.27 | 163,643 | 343,650 | ### | ### | ### |
| 2020-Dec-22 Tue | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2020-Dec-21 Mon | 4.25 | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2020-Dec-18 Fri | ### | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2020-Dec-17 Thu | 4.29 | 4.4 | 4.28 | ### | 249,047 | ### | 66.9 | 66.9 | 0.0 |
| 2020-Dec-16 Wed | 4.4 | 4.4 | 4.26 | 4.29 | 21.2 | 21.2 | ### | ||
| 2020-Dec-15 Tue | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2020-Dec-14 Mon | 4.27 | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2020-Dec-11 Fri | 4.29 | ### | 4.24 | 4.28 | 192,445 | 407,983 | 36.9 | 36.9 | 0.3 |
| 2020-Dec-10 Thu | 4.25 | ### | 4.23 | 4.28 | 632,471 | 1,337,676 | ### | ### | 0.3 |
| 2020-Dec-09 Wed | ### | 4.25 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2020-Dec-08 Tue | ### | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2020-Dec-07 Mon | 4.23 | ### | ### | ### | 602,154 | 0 | 30.2 | 30.2 | 0.0 |
| 2020-Dec-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-03 Thu | 4.21 | 4.29 | ### | 4.23 | ### | ### | 0.3 | ||
| 2020-Dec-02 Wed | ### | ### | ### | 4.21 | 497,254 | 0 | 21.9 | 21.9 | ### |
| 2020-Dec-01 Tue | 4.26 | ### | 4.21 | ### | 249,421 | ### | ### | ### | 0.0 |
| 2020-Nov-30 Mon | 4.29 | ### | 4.21 | 4.23 | 38.6 | 38.6 | 0.3 | ||
| 2020-Nov-27 Fri | 4.26 | ### | 4.23 | 4.25 | ### | ### | ### | ||
| 2020-Nov-26 Thu | 4.25 | 4.29 | ### | 4.27 | 71.2 | 71.2 | ### | ||
| 2020-Nov-25 Wed | 4.4 | 4.4 | ### | 4.25 | ### | ### | ### | ||
| 2020-Nov-24 Tue | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2020-Nov-23 Mon | ### | 4.41 | ### | ### | 216,486 | 477,351 | ### | ### | 0.0 |
| 2020-Nov-20 Fri | 4.25 | ### | 4.21 | 4.29 | 72.9 | 72.9 | ### | ||
| 2020-Nov-19 Thu | 4.25 | ### | 4.21 | 4.26 | 93,421 | 196,651 | ### | ### | 0.3 |
| 2020-Nov-18 Wed | 4.4 | 4.44 | 4.25 | 4.25 | 363,087 | ### | ### | ### | ### |
| 2020-Nov-17 Tue | 4.4 | 4.43 | ### | ### | 438,150 | ### | ### | ### | 0.0 |
| 2020-Nov-16 Mon | ### | 4.49 | ### | 4.46 | 8,747 | ### | ### | ### | 0.3 |
| 2020-Nov-13 Fri | ### | 4.5 | 4.375 | ### | 268,688 | ### | ### | ### | 0.0 |
| 2020-Nov-12 Thu | 4.44 | 4.48 | ### | ### | 356,372 | 798,273 | ### | ### | 0.0 |
| 2020-Nov-11 Wed | ### | 4.45 | 4.25 | 4.44 | ### | ### | 0.3 | ||
| 2020-Nov-10 Tue | ### | 4.41 | 4.23 | ### | 582,482 | 2,516,322 | 43.3 | 43.3 | 0.0 |
| 2020-Nov-09 Mon | ### | 4.46 | 4.28 | 4.28 | ### | ### | 0.3 | ||
| 2020-Nov-06 Fri | 4.42 | ### | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2020-Nov-05 Thu | 4.29 | 4.43 | 4.28 | ### | ### | ### | 0.0 | ||
| 2020-Nov-04 Wed | 4.2 | 4.28 | ### | 4.28 | 249,789 | 534,548 | 79.5 | 79.5 | 0.3 |
| 2020-Nov-03 Tue | ### | 4.21 | ### | ### | 300,878 | 633,348 | 74.7 | 74.7 | 0.0 |
| 2020-Nov-02 Mon | ### | ### | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2020-Oct-30 Fri | ### | 4.25 | ### | 4.2 | 86.1 | 86.1 | ### | ||
| 2020-Oct-29 Thu | ### | ### | 4 | ### | 965,284 | ### | ### | ### | 0.0 |
| 2020-Oct-28 Wed | ### | ### | ### | ### | 881,770 | 0 | 76.2 | 76.2 | 0.0 |
| 2020-Oct-27 Tue | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2020-Oct-26 Mon | ### | 4.21 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2020-Oct-23 Fri | ### | ### | ### | ### | 299,141 | 0 | ### | ### | 0.0 |
| 2020-Oct-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-21 Wed | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-20 Tue | ### | ### | ### | ### | 212,156 | 0 | ### | ### | 0.0 |
| 2020-Oct-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-16 Fri | ### | ### | ### | ### | 209,627 | 0 | ### | ### | 0.0 |
| 2020-Oct-15 Thu | ### | 4.145 | ### | ### | 150,480 | ### | ### | ### | 0.0 |
| 2020-Oct-14 Wed | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2020-Oct-13 Tue | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2020-Oct-12 Mon | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2020-Oct-09 Fri | ### | 4.23 | ### | ### | 147,889 | 312,785 | ### | ### | 0.0 |
| 2020-Oct-08 Thu | ### | 4.29 | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-07 Wed | 4.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-06 Tue | ### | ### | ### | 4.29 | ### | ### | ### | ||
| 2020-Oct-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-02 Fri | ### | ### | ### | ### | 134,941 | 0 | ### | ### | 0.0 |
Basic Bottom of Page