End of day Prices (full format), 300 Days for (IFL) INSIGNIA FINANCIAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2022-Jan-27 Thu
| 3.29
| 3.44
| 3.22
| 3.29
|
|
| 81.8
| 81.8
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 3.24
| 2,831,940
| 0
| 56.8
| 56.8
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 2,462,344
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 3.5
| 3.53
| ###
| 3.41
|
|
| 39.6
| 39.6
| ### |
2022-Jan-20 Thu
| 3.52
| 3.55
| ###
| 3.54
|
|
| ###
| ###
| 0.3 |
2022-Jan-19 Wed
| 3.55
| ###
| 3.54
| 3.56
| 1,363,284
| ###
| ###
| ###
| 0.3 |
2022-Jan-18 Tue
| 3.59
| ###
| 3.56
| 3.59
| 1,436,984
| ###
| 65.6
| 65.6
| ### |
2022-Jan-17 Mon
| 3.57
| ###
| 3.545
| ###
| 1,180,429
| ###
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 3.53
| 3.54
| 1,615,824
| 2,851,929
| ###
| ###
| 0.3 |
2022-Jan-13 Thu
| ###
| ###
| 3.57
| 3.58
| 1,275,427
| ###
| ###
| ###
| 0.3 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 3.57
| ###
| 935,921
| ###
| 80.2
| 80.2
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 3.56
| 3.57
| 1,933,021
| 3,440,777
| ###
| ###
| 0.3 |
2022-Jan-05 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Jan-04 Tue
| ###
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Dec-31 Fri
| ###
| 3.7
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2021-Dec-30 Thu
| 3.71
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Dec-29 Wed
| ###
| 3.73
| ###
| 3.72
| 1,389,181
| 2,590,822
| ###
| ###
| 0.3 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 3.58
| ###
| 3.56
| ###
| 1,464,970
| 2,607,646
| 76.2
| 76.2
| 0.0 |
2021-Dec-22 Wed
| 3.54
| 3.56
| 3.51
| 3.56
|
|
| 70.3
| 70.3
| 0.3 |
2021-Dec-21 Tue
| 3.51
| 3.57
| 3.49
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Dec-20 Mon
| ###
| ###
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 3.58
| 3.59
| 2,123,227
| 3,800,576
| 31.8
| 31.8
| ### |
2021-Dec-15 Wed
| 3.59
| ###
| 3.57
| ###
| 2,097,650
| ###
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 3.71
| 3.72
| ###
| ###
| 2,251,254
| ###
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| 3.75
| ###
| 3.72
| 1,067,842
| ###
| ###
| ###
| 0.3 |
2021-Dec-10 Fri
| 3.71
| 3.71
| ###
| 3.7
| 1,433,626
| 2,659,376
| ###
| ###
| 0.3 |
2021-Dec-09 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 82.0
| 82.0
| 0.3 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,692,586
| 0
| 33.1
| 33.1
| 0.0 |
2021-Dec-07 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 3.53
| 3.54
|
|
| 40.1
| 40.1
| 0.3 |
2021-Dec-03 Fri
| ###
| ###
| 3.55
| ###
| 2,043,029
| 3,626,376
| 42.4
| 42.4
| 0.0 |
2021-Dec-02 Thu
| 3.56
| ###
| 3.55
| 3.59
| 3,412,576
| 6,057,322
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Nov-30 Tue
| 3.7
| 3.8
| ###
| 3.71
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| 3.54
| 3.71
| 3.5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Nov-26 Fri
| 3.77
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 3.76
| 3.79
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| 3.83
| ###
| 3.75
| 3.75
| 3,091,857
| ###
| 27.1
| 27.1
| 0.3 |
2021-Nov-23 Tue
| 3.84
| 3.86
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2021-Nov-22 Mon
| 3.85
| 3.86
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Nov-19 Fri
| 3.89
| ###
| 3.85
| 3.86
|
|
| 36.7
| 36.7
| 0.3 |
2021-Nov-18 Thu
| 3.86
| ###
| 3.82
| 3.88
| 2,783,077
| 5,315,677
| ###
| ###
| 0.3 |
2021-Nov-17 Wed
| 3.83
| ###
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 3.85
| 3.86
| 1,528,088
| ###
| 38.2
| 38.2
| 0.3 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 3.88
| ###
| 3.85
| ###
| 1,732,153
| ###
| 71.9
| 71.9
| 0.0 |
2021-Nov-10 Wed
| 4
| 4
| 3.87
| 3.88
|
|
| 20.4
| 20.4
| 0.3 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 3,060,074
| 0
| 29.9
| 29.9
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 3.86
| ###
| 2,477,982
| ###
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 3.85
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| 3.87
| 3.89
| 7,219,954
| ###
| ###
| ###
| 0.3 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 3,640,446
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 2,224,056
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| 4.2
| 4.2
| 4
| ###
| 5,719,072
| ###
| 18.7
| 18.7
| 0.0 |
2021-Oct-28 Thu
| 4.53
| 4.57
| ###
| 4.2
|
|
| 5.3
| 5.3
| ### |
2021-Oct-27 Wed
| 4.54
| ###
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2021-Oct-26 Tue
| 4.54
| 4.58
| 4.5
| 4.52
| 896,128
| 4,068,421
| ###
| ###
| 0.3 |
2021-Oct-25 Mon
| 4.59
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2021-Oct-22 Fri
| 4.53
| 4.58
| 4.52
| 4.56
| 1,571,481
| ###
| ###
| ###
| 0.3 |
2021-Oct-21 Thu
| 4.51
| 4.57
| 4.49
| 4.57
|
|
| 82.6
| 82.6
| ### |
2021-Oct-20 Wed
| 4.44
| 4.55
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Oct-19 Tue
| 4.42
| 4.46
| ###
| 4.42
|
|
| 64.5
| 64.5
| 0.3 |
2021-Oct-18 Mon
| ###
| 4.46
| ###
| 4.43
| 1,340,953
| 2,990,325
| ###
| ###
| ### |
2021-Oct-15 Fri
| 4.29
| ###
| 4.26
| ###
| 698,572
| 1,487,958
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2021-Oct-13 Wed
| 4.25
| 4.28
| 4.21
| 4.28
| 1,584,958
| 6,728,146
| ###
| ###
| 0.3 |
2021-Oct-12 Tue
| ###
| 4.4
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 4.43
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 4.45
| 4.5
| 4.42
| 4.43
| 2,899,372
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| 4.28
| ###
| 4.28
| ###
| 2,346,786
| 5,022,122
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 4.21
| 4.27
| ###
| 4.22
|
|
| 74.3
| 74.3
| ### |
2021-Oct-05 Tue
| ###
| 4.2
| ###
| ###
| 1,797,747
| ###
| 41.1
| 41.1
| 0.0 |
2021-Oct-04 Mon
| 4.27
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| 4.22
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| 4.375
| 4.27
| ###
| 2,008,584
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 4.42
| 4.48
| ###
| 4.44
| 1,203,171
| ###
| 80.7
| 80.7
| 0.3 |
2021-Sep-27 Mon
| ###
| 4.52
| ###
| 4.45
| 3,165,471
| ###
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| ###
| ###
| 4.24
| 4.27
| 1,931,124
| 4,093,982
| ###
| ###
| ### |
2021-Sep-23 Thu
| 4.2
| 4.29
| ###
| 4.26
| 1,363,727
| ###
| 70.7
| 70.7
| 0.3 |
2021-Sep-22 Wed
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Sep-20 Mon
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 4.23
| 4.24
|
|
| 16.3
| 16.3
| 0.3 |
2021-Sep-16 Thu
| ###
| 4.42
| ###
| ###
| 2,491,982
| 5,507,280
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| ###
| 4.44
| ###
| 4.41
| 2,440,547
| ###
| 69.7
| 69.7
| ### |
2021-Sep-14 Tue
| 4.45
| 4.46
| ###
| 4.42
|
|
| 31.3
| 31.3
| 0.3 |
2021-Sep-13 Mon
| 4.43
| 4.44
| ###
| 4.4
| 2,330,877
| 5,174,546
| 32.8
| 32.8
| 0.3 |
2021-Sep-10 Fri
| 4.47
| 4.51
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 4.54
| 4.54
| 4.4
| 4.43
| 2,921,256
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| ###
| 4.685
| ###
| ###
| 2,847,544
| 6,670,371
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 4.74
| 4.77
| ###
| 4.74
| 2,002,150
| 4,775,127
| 63.0
| 63.0
| 0.3 |
2021-Sep-03 Fri
| 4.71
| 4.81
| 4.7
| 4.79
|
|
| 74.7
| 74.7
| 0.3 |
2021-Sep-02 Thu
| 4.7
| 4.77
| ###
| ###
| 2,239,743
| 5,341,787
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 4.82
| ###
| 4.76
| 3,842,756
| 9,261,041
| 77.3
| 77.3
| ### |
2021-Aug-30 Mon
| ###
| 4.72
| 4.585
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Aug-27 Fri
| 4.56
| 4.82
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Aug-26 Thu
| ###
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Aug-24 Tue
| 4.87
| ###
| 4.87
| ###
| 1,551,555
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 4.75
| 4.83
| 4.74
| 4.83
| 862,625
| ###
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 4.8
| 4.84
| 4.74
| 4.77
| 2,213,379
| 10,602,085
| 45.9
| 45.9
| ### |
2021-Aug-19 Thu
| 4.73
| 4.85
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| ###
| 4.78
| ###
| 4.75
|
|
| 83.0
| 83.0
| ### |
2021-Aug-17 Tue
| 4.77
| 4.79
| 4.645
| ###
| 2,763,150
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 4.83
| 4.86
| 4.74
| 4.77
| 2,101,979
| ###
| 39.6
| 39.6
| ### |
2021-Aug-13 Fri
| 4.71
| 4.84
| 4.7
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| 4.74
| 4.81
| 4.71
| 4.72
|
|
| 36.1
| 36.1
| 0.3 |
2021-Aug-11 Wed
| 4.54
| 4.75
| 4.525
| 4.72
|
|
| 91.1
| 91.1
| 0.3 |
2021-Aug-10 Tue
| 4.45
| 4.53
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Aug-09 Mon
| 4.4
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 1,140,675
| 0
| 79.1
| 79.1
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Aug-04 Wed
| 4.27
| ###
| 4.27
| ###
| 1,100,488
| 2,349,541
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 4.28
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2021-Aug-02 Mon
| 4.2
| ###
| ###
| 4.29
|
|
| 85.0
| 85.0
| ### |
2021-Jul-30 Fri
| 4.26
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 4.25
| ###
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Jul-28 Wed
| 4.25
| ###
| 4.22
| 4.26
|
|
| 76.7
| 76.7
| 0.3 |
2021-Jul-27 Tue
| 4.26
| 4.27
| 4.22
| 4.26
| 2,332,726
| 9,902,421
| ###
| ###
| 0.3 |
2021-Jul-26 Mon
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Jul-23 Fri
| ###
| 4.375
| ###
| ###
| 1,642,241
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 4.225
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 4.26
| ###
| 4.21
| 4.23
| 2,303,084
| ###
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| ###
| 4.25
| ###
| ###
| 2,980,543
| 6,333,653
| 73.7
| 73.7
| 0.0 |
2021-Jul-19 Mon
| 4.28
| 4.29
| 4.21
| 4.26
|
|
| 49.3
| 49.3
| 0.3 |
2021-Jul-16 Fri
| ###
| ###
| 4.29
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| 4.43
| 4.49
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2021-Jul-14 Wed
| ###
| 4.48
| 4.25
| 4.41
|
|
| 86.5
| 86.5
| ### |
2021-Jul-13 Tue
| ###
| 4.345
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2021-Jul-12 Mon
| 4.27
| 4.29
| 4.24
| 4.28
|
|
| 75.0
| 75.0
| 0.3 |
2021-Jul-09 Fri
| 4.24
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| ###
| 4.26
| 4.26
| 1,328,446
| 2,829,589
| ###
| ###
| 0.3 |
2021-Jul-07 Wed
| 4.29
| ###
| 4.25
| 4.28
|
|
| 34.1
| 34.1
| 0.3 |
2021-Jul-06 Tue
| ###
| ###
| 4.29
| ###
| 1,657,255
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 1,968,759
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 4.27
| ###
| 4.2
| 4.24
| 2,543,572
| ###
| ###
| ###
| 0.3 |
2021-Jun-30 Wed
| ###
| ###
| 4.255
| 4.27
| 1,918,773
| 4,082,189
| ###
| ###
| ### |
2021-Jun-29 Tue
| 4.29
| ###
| 4.24
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,648,079
| 0
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 4.46
| ###
| ###
| 2,249,479
| ###
| 67.5
| 67.5
| 0.0 |
2021-Jun-24 Thu
| 4.24
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 4.25
| ###
| ###
| 4.22
|
|
| 38.4
| 38.4
| ### |
2021-Jun-22 Tue
| 4.22
| ###
| 4.22
| 4.27
| 2,347,980
| ###
| ###
| ###
| ### |
2021-Jun-21 Mon
| ###
| 4.185
| ###
| ###
| 3,581,088
| 7,493,426
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 4.26
| ###
| 4.25
| 4.28
| 3,749,688
| 7,968,087
| 63.6
| 63.6
| 0.3 |
2021-Jun-17 Thu
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2021-Jun-16 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| 4.43
| ###
| ###
| 3,116,281
| ###
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 4.45
| 4.46
| ###
| 4.4
| 2,968,943
| 6,620,742
| ###
| ###
| 0.3 |
2021-Jun-10 Thu
| 4.45
| 4.51
| 4.41
| 4.45
| 3,433,444
| ###
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.26
| 4.5
| 4.24
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Jun-08 Tue
| ###
| 4.29
| ###
| 4.26
| 3,481,889
| 7,468,651
| 88.8
| 88.8
| 0.3 |
2021-Jun-07 Mon
| 4.2
| 4.22
| ###
| ###
| 2,130,425
| ###
| 33.9
| 33.9
| 0.0 |
2021-Jun-04 Fri
| 4.24
| 4.28
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Jun-03 Thu
| ###
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-Jun-02 Wed
| 3.85
| ###
| 3.82
| ###
| 3,152,128
| ###
| 75.0
| 75.0
| 0.0 |
2021-Jun-01 Tue
| 3.89
| 3.925
| ###
| 3.85
| 2,542,627
| ###
| 32.6
| 32.6
| 0.3 |
2021-May-31 Mon
| ###
| 4
| ###
| ###
| 3,347,779
| 6,695,558
| 42.8
| 42.8
| 0.0 |
2021-May-28 Fri
| 3.83
| ###
| 3.83
| ###
| 3,612,079
| ###
| 81.2
| 81.2
| 0.0 |
2021-May-27 Thu
| 3.76
| 3.8
| 3.74
| 3.79
| 2,174,450
| 8,197,676
| ###
| ###
| ### |
2021-May-26 Wed
| 3.8
| 3.8
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-May-25 Tue
| 3.72
| 3.8
| 3.71
| 3.8
|
|
| 84.1
| 84.1
| ### |
2021-May-24 Mon
| 3.77
| 3.78
| 3.7
| 3.72
|
|
| 33.9
| 33.9
| 0.3 |
2021-May-21 Fri
| ###
| 3.79
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-May-20 Thu
| 3.56
| ###
| 3.54
| ###
| 2,272,089
| ###
| 80.1
| 80.1
| 0.0 |
2021-May-19 Wed
| 3.55
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-May-18 Tue
| ###
| ###
| 3.59
| ###
| 2,452,980
| ###
| 31.2
| 31.2
| 0.0 |
2021-May-17 Mon
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-May-13 Thu
| 3.48
| 3.5
| 3.46
| 3.49
| 1,564,123
| 5,443,148
| 75.0
| 75.0
| ### |
2021-May-12 Wed
| 3.5
| 3.52
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-May-11 Tue
| 3.58
| ###
| 3.53
| 3.54
| 1,444,286
| ###
| ###
| ###
| 0.3 |
2021-May-10 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-May-07 Fri
| 3.52
| ###
| 3.52
| ###
| 1,332,457
| 2,345,124
| 83.7
| 83.7
| 0.0 |
2021-May-06 Thu
| 3.53
| 3.57
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-May-05 Wed
| 3.5
| 3.58
| 3.49
| 3.56
| 1,209,272
| 4,274,776
| ###
| ###
| 0.3 |
2021-May-04 Tue
| ###
| ###
| 3.5
| 3.53
| 2,222,150
| ###
| ###
| ###
| 0.3 |
2021-May-03 Mon
| ###
| 3.71
| 3.58
| ###
| 2,152,645
| ###
| 44.8
| 44.8
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 3.59
| ###
| 3.56
| 3.59
| 1,334,646
| ###
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2021-Apr-27 Tue
| 3.54
| 3.59
| 3.52
| 3.59
| 1,498,079
| 5,325,670
| 81.7
| 81.7
| ### |
2021-Apr-26 Mon
| 3.49
| 3.59
| 3.48
| 3.55
| 1,934,623
| ###
| 83.2
| 83.2
| ### |
2021-Apr-23 Fri
| 3.46
| 3.5
| 3.44
| 3.47
|
|
| 68.8
| 68.8
| 0.2 |
2021-Apr-22 Thu
| 3.47
| ###
| 3.44
| 3.47
| 2,625,341
| 4,515,586
| 65.4
| 65.4
| 0.2 |
2021-Apr-21 Wed
| 3.5
| 3.53
| 3.45
| 3.5
|
|
| 68.4
| 68.4
| 0.3 |
2021-Apr-20 Tue
| 3.57
| ###
| 3.53
| 3.56
|
|
| 45.0
| 45.0
| 0.3 |
2021-Apr-19 Mon
| ###
| 3.72
| ###
| 3.59
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| 3.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 3.71
| 3.76
| ###
| 3.7
|
|
| 35.7
| 35.7
| 0.3 |
2021-Apr-14 Wed
| ###
| 3.74
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Apr-13 Tue
| ###
| 3.71
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 2,620,482
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 3.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 3.57
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-Apr-01 Thu
| 3.51
| 3.54
| 3.45
| 3.53
| 2,196,221
| ###
| ###
| ###
| 0.3 |
2021-Mar-31 Wed
| 3.47
| 3.585
| 3.46
| 3.52
| 3,532,777
| ###
| 78.8
| 78.8
| ### |
2021-Mar-30 Tue
| 3.5
| 3.52
| ###
| 3.45
|
|
| 45.4
| 45.4
| ### |
2021-Mar-29 Mon
| 3.59
| ###
| 3.48
| 3.48
| 2,911,155
| ###
| ###
| ###
| 0.2 |
2021-Mar-26 Fri
| 3.52
| 3.58
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-Mar-25 Thu
| 3.56
| ###
| 3.51
| 3.52
| 2,998,344
| ###
| 33.5
| 33.5
| ### |
2021-Mar-24 Wed
| 3.56
| ###
| 3.51
| 3.56
|
|
| 69.0
| 69.0
| 0.3 |
2021-Mar-23 Tue
| 3.44
| ###
| 3.44
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-Mar-22 Mon
| 3.48
| 3.48
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2021-Mar-19 Fri
| 3.44
| 3.54
| 3.41
| 3.5
| 3,487,288
| 12,118,325
| 77.7
| 77.7
| 0.3 |
2021-Mar-18 Thu
| ###
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Mar-17 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 3.44
| 3.44
| ###
| 3.42
|
|
| 29.3
| 29.3
| 0.2 |
2021-Mar-15 Mon
| 3.4
| 3.45
| ###
| 3.44
| 1,645,525
| ###
| 75.8
| 75.8
| 0.2 |
2021-Mar-12 Fri
| ###
| 3.42
| ###
| 3.4
|
|
| 59.9
| 59.9
| 0.2 |
2021-Mar-11 Thu
| 3.42
| 3.44
| ###
| ###
| 1,801,987
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 3.41
| 3.44
| ###
| ###
| 2,115,423
| 3,638,527
| 38.0
| 38.0
| 0.0 |
2021-Mar-09 Tue
| ###
| 3.44
| ###
| 3.41
|
|
| 90.1
| 90.1
| ### |
2021-Mar-08 Mon
| 3.24
| 3.29
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2021-Mar-05 Fri
| 3.24
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 3.26
| ###
| 3.23
| 3.28
| 2,494,373
| ###
| ###
| ###
| 0.2 |
2021-Mar-03 Wed
| 3.23
| ###
| ###
| 3.28
| 2,557,579
| 0
| ###
| ###
| 0.2 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 3,586,573
| 0
| 40.0
| 40.0
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 3.41
| 3.25
| 3.28
| 6,444,046
| 21,458,673
| ###
| ###
| 0.2 |
2021-Feb-25 Thu
| 3.42
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 3.52
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| 3.28
| ###
| 3.28
| 2,303,956
| 3,778,487
| ###
| ###
| 0.2 |
2021-Feb-22 Mon
| ###
| 3.21
| ###
| ###
| 1,688,625
| 2,710,243
| 34.5
| 34.5
| 0.0 |
2021-Feb-19 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 3.28
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Feb-17 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| 31.7
| 31.7
| ### |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 3.28
| ###
| 1,969,174
| 3,229,445
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| 3.26
| ###
| 3.24
| ###
| 2,035,585
| 3,297,647
| 86.3
| 86.3
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| 36.9
| 36.9
| ### |
2021-Feb-09 Tue
| 3.41
| 3.44
| ###
| ###
| 2,748,283
| 4,727,046
| 20.1
| 20.1
| 0.0 |
2021-Feb-08 Mon
| 3.45
| 3.46
| ###
| 3.42
| 2,394,628
| ###
| ###
| ###
| 0.2 |
2021-Feb-05 Fri
| ###
| 3.45
| ###
| 3.44
| 3,176,046
| 5,478,679
| ###
| ###
| 0.2 |
2021-Feb-04 Thu
| ###
| ###
| 3.28
| 3.29
| 1,911,420
| 3,134,728
| ###
| ###
| ### |
2021-Feb-03 Wed
| 3.23
| ###
| 3.21
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Feb-02 Tue
| 3.23
| 3.27
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Feb-01 Mon
| ###
| 3.23
| ###
| ###
| 4,851,624
| 7,835,372
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 3.28
| ###
| ###
| ###
| 6,180,725
| 0
| 23.9
| 23.9
| 0.0 |
2021-Jan-28 Thu
| 3.51
| 3.52
| ###
| 3.2
| 11,049,652
| 19,447,387
| 4.5
| 4.5
| 0.2 |
2021-Jan-27 Wed
| ###
| ###
| 3.56
| 3.58
| 2,866,350
| ###
| 30.4
| 30.4
| 0.3 |
2021-Jan-25 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| 3.76
| ###
| 3.74
|
|
| 79.5
| 79.5
| 0.3 |
2021-Jan-21 Thu
| 3.78
| 3.8
| ###
| 3.73
|
|
| 26.7
| 26.7
| ### |
2021-Jan-20 Wed
| 3.7
| 3.8
| ###
| 3.77
| 2,257,159
| ###
| 75.4
| 75.4
| ### |
2021-Jan-19 Tue
| 3.7
| 3.76
| ###
| 3.7
| 1,587,786
| ###
| 60.4
| 60.4
| 0.3 |
2021-Jan-18 Mon
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 3.8
| ###
| 3.7
| 2,065,182
| 3,923,845
| ###
| ###
| 0.3 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 3.58
| 3.71
| 3.58
| ###
| 2,024,054
| 7,377,676
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 3.58
| ###
| 3.55
| 3.59
|
|
| 79.5
| 79.5
| ### |
2021-Jan-08 Fri
| 3.58
| ###
| 3.54
| 3.59
| 1,769,845
| 3,132,625
| 64.6
| 64.6
| ### |
2021-Jan-07 Thu
| 3.51
| 3.585
| 3.49
| 3.57
| 1,937,775
| 6,854,879
| 79.7
| 79.7
| 0.3 |
2021-Jan-06 Wed
| 3.45
| 3.49
| 3.42
| 3.44
|
|
| 45.2
| 45.2
| 0.2 |
2021-Jan-05 Tue
| 3.51
| 3.52
| 3.43
| 3.44
| 3,208,152
| 11,148,328
| 19.1
| 19.1
| 0.2 |
2021-Jan-04 Mon
| 3.53
| 3.57
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 3.59
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 3.55
| 3.58
| 1,586,775
| 2,816,525
| 27.3
| 27.3
| 0.3 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 3.57
| ###
| 3.57
| ###
| 1,254,441
| 2,239,177
| 71.9
| 71.9
| 0.0 |
2020-Dec-23 Wed
| 3.5
| 3.555
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| ###
| 3.46
| 3.48
| 2,888,884
| ###
| 18.6
| 18.6
| 0.2 |
2020-Dec-21 Mon
| ###
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 3.76
| 3.78
| 3.58
| ###
| 5,963,942
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 3.72
| 3.75
| 3.7
| 3.75
| 2,011,643
| 7,493,370
| 72.6
| 72.6
| 0.3 |
2020-Dec-16 Wed
| 3.72
| 3.77
| 3.7
| 3.7
|
|
| 39.4
| 39.4
| 0.3 |
2020-Dec-15 Tue
| 3.74
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| 3.75
| ###
| 3.73
| 2,629,729
| 4,930,741
| 85.1
| 85.1
| ### |
2020-Dec-11 Fri
| ###
| 3.7
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 3.77
| 3.79
| 3.72
| 3.73
| 2,069,624
| ###
| 33.0
| 33.0
| ### |
2020-Dec-08 Tue
| 3.8
| 3.8
| 3.71
| 3.74
| 2,462,921
| ###
| 27.3
| 27.3
| 0.3 |
2020-Dec-07 Mon
| 3.82
| ###
| 3.79
| 3.8
|
|
| 41.2
| 41.2
| ### |
2020-Dec-04 Fri
| 3.77
| 3.84
| 3.77
| 3.8
|
|
| 73.3
| 73.3
| ### |
2020-Dec-03 Thu
| 3.84
| 3.86
| 3.73
| 3.77
| 4,067,271
| ###
| 23.2
| 23.2
| ### |
2020-Dec-02 Wed
| ###
| ###
| 3.76
| 3.82
|
|
| 22.5
| 22.5
| 0.3 |
2020-Dec-01 Tue
| 3.74
| ###
| ###
| 3.88
| 7,529,927
| 0
| 89.8
| 89.8
| 0.3 |
2020-Nov-30 Mon
| 3.76
| 3.84
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| 3.75
| 3.77
| 3.7
| 3.74
|
|
| 38.9
| 38.9
| 0.3 |
2020-Nov-26 Thu
| 3.89
| ###
| 3.74
| 3.75
|
|
| 12.2
| 12.2
| 0.3 |
2020-Nov-25 Wed
| 3.75
| 3.85
| 3.725
| 3.85
| 6,486,082
| ###
| ###
| ###
| 0.3 |
2020-Nov-24 Tue
| ###
| 3.77
| ###
| 3.71
| 4,597,221
| ###
| 82.7
| 82.7
| ### |
2020-Nov-23 Mon
| ###
| ###
| 3.58
| ###
| 2,329,124
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 3.49
| ###
| 3.48
| 3.59
| 5,880,846
| 10,232,672
| 86.1
| 86.1
| ### |
2020-Nov-19 Thu
| 3.48
| 3.5
| 3.45
| 3.5
|
|
| 72.2
| 72.2
| 0.3 |
|