eg: Prices for BHP
Currently Thu 24-Apr-18 09:44:39 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 | ||
|
(IFM) INFOMEDIA LTD Daily Prices...
TOC Company Info for IFM Limits 
| Listing Code | IFM |
| Listing Name | INFOMEDIA LTD |
| GICS Sector | Software & Services |
| ISIN Name | INFOMEDIA LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IFM0 |
Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for IFM .. Tuesday 16th April 2024
IFM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IFM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-17 Wed | 1.625 | 1.675 | 1.625 | 1.675 | 88.1 | 88.1 | ### | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 151,249 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Apr-15 Mon | 1.745 | 1.75 | ### | 1.655 | 1,400,557 | 1,225,487 | 9.0 | 9.0 | 0.1 |
| 2024-Apr-12 Fri | ### | 1.75 | ### | 1.745 | 93,746 | 82,027 | ### | ### | 0.1 |
| 2024-Apr-11 Thu | 1.725 | 1.755 | 1.72 | 1.725 | 59.9 | 59.9 | ### | ||
| 2024-Apr-10 Wed | 1.75 | 1.79 | 1.74 | 1.785 | 287,826 | ### | ### | ### | 0.1 |
| 2024-Apr-09 Tue | 1.72 | 1.75 | 1.71 | 1.75 | 1,128,120 | 1,951,647 | 80.7 | 80.7 | 0.1 |
| 2024-Apr-08 Mon | 1.79 | 1.79 | 1.71 | ### | 523,022 | 915,288 | 10.8 | 10.8 | 0.0 |
| 2024-Apr-05 Fri | 1.76 | ### | 1.76 | 1.78 | ### | ### | 0.1 | ||
| 2024-Apr-04 Thu | ### | ### | ### | 1.775 | 70.1 | 70.1 | ### | ||
| 2024-Apr-03 Wed | 1.79 | 1.79 | ### | 1.77 | 370,574 | ### | 32.8 | 32.8 | ### |
| 2024-Apr-02 Tue | 1.78 | 1.8 | 1.77 | 1.8 | ### | ### | 0.1 | ||
| 2024-Mar-28 Thu | 1.78 | ### | 1.755 | 1.78 | 57.5 | 57.5 | 0.1 | ||
| 2024-Mar-27 Wed | 1.8 | 1.8 | 1.75 | 1.775 | 20.4 | 20.4 | ### | ||
| 2024-Mar-26 Tue | 1.78 | 1.78 | 1.745 | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 1.74 | 1.785 | 1.74 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 1.71 | 1.74 | 1.7 | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Mar-21 Thu | ### | 1.74 | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 824,556 | 0 | 84.0 | 84.0 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 1,874,671 | 0 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 1.6125 | 1.655 | 1.59 | ### | 9,396,642 | 15,246,051 | 74.0 | 74.0 | 0.0 |
| 2024-Mar-15 Fri | 1.625 | 1.645 | 1.575 | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 284,027 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | 1.625 | 1.625 | 17.8 | 17.8 | ### | ||
| 2024-Mar-11 Mon | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2024-Mar-08 Fri | ### | 1.645 | ### | 1.645 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | ### | ### | 1.585 | ### | 3,186,877 | ### | 18.8 | 18.8 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 1.58 | ### | 577,058 | 455,875 | 79.8 | 79.8 | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 978,485 | 0 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 1.655 | ### | ### | 257,159 | ### | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 1.585 | ### | 61.6 | 61.6 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.58 | ### | 351,572 | 277,741 | 26.1 | 26.1 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 1.59 | ### | 204,655 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 1.57 | 1.59 | 107,548 | 84,425 | ### | ### | ### |
| 2024-Feb-23 Fri | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 1.675 | 1.745 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2024-Feb-21 Wed | 1.525 | ### | 1.525 | ### | 2,859,153 | ### | 96.7 | 96.7 | 0.0 |
| 2024-Feb-20 Tue | 1.48 | 1.54 | 1.45 | 1.525 | ### | ### | 0.1 | ||
| 2024-Feb-19 Mon | 1.51 | 1.525 | 1.48 | 1.49 | 96,171 | ### | ### | ### | ### |
| 2024-Feb-16 Fri | 1.46 | 1.53 | 1.425 | 1.53 | ### | ### | ### | ||
| 2024-Feb-15 Thu | 1.43 | 1.46 | 1.425 | ### | 195,553 | 282,085 | 68.2 | 68.2 | 0.0 |
| 2024-Feb-14 Wed | ### | 1.45 | ### | 1.43 | 86,128 | 62,442 | 78.6 | 78.6 | 0.1 |
| 2024-Feb-13 Tue | 1.5 | 1.52 | ### | 1.44 | 12.1 | 12.1 | 0.1 | ||
| 2024-Feb-12 Mon | 1.42 | 1.49 | 1.42 | 1.49 | 65,127 | 94,759 | 93.6 | 93.6 | ### |
| 2024-Feb-09 Fri | 1.46 | 1.46 | 1.42 | 1.42 | 44,058 | 63,443 | 14.3 | 14.3 | ### |
| 2024-Feb-08 Thu | 1.45 | 1.46 | 1.44 | 1.46 | 73.6 | 73.6 | 0.1 | ||
| 2024-Feb-07 Wed | 1.44 | 1.46 | 1.44 | 1.455 | 171,972 | 249,359 | ### | ### | ### |
| 2024-Feb-06 Tue | 1.41 | 1.44 | ### | 1.44 | 61,077 | 43,975 | 84.2 | 84.2 | 0.1 |
| 2024-Feb-05 Mon | ### | ### | 1.4 | ### | 19,574 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 109,679 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-Feb-01 Thu | ### | 1.42 | ### | 1.385 | 217,255 | 154,251 | ### | ### | 0.1 |
| 2024-Jan-31 Wed | ### | 1.425 | ### | 1.425 | 172,458 | 122,876 | 92.5 | 92.5 | ### |
| 2024-Jan-30 Tue | 1.375 | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2024-Jan-29 Mon | 1.41 | 1.41 | ### | 1.385 | 137,543 | ### | ### | ### | 0.1 |
| 2024-Jan-25 Thu | ### | ### | 1.375 | 1.41 | 93,355 | 64,181 | 18.2 | 18.2 | ### |
| 2024-Jan-24 Wed | 1.42 | 1.44 | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 1.42 | 1.4 | 1.41 | 45,021 | 63,479 | ### | ### | ### |
| 2024-Jan-22 Mon | 1.4 | 1.4175 | 1.4 | ### | 33,040 | 46,545 | 76.8 | 76.8 | 0.0 |
| 2024-Jan-19 Fri | 1.425 | 1.425 | 1.385 | ### | 46,053 | ### | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | 1.42 | 634,278 | 0 | ### | ### | ### |
| 2024-Jan-17 Wed | 1.445 | 1.455 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2024-Jan-16 Tue | 1.43 | 1.46 | 1.43 | 1.45 | 56,946 | 82,286 | ### | ### | ### |
| 2024-Jan-15 Mon | 1.47 | 1.47 | 1.425 | 1.45 | 86,540 | ### | 27.5 | 27.5 | ### |
| 2024-Jan-12 Fri | ### | 1.47 | ### | 1.47 | 232,676 | ### | 93.5 | 93.5 | ### |
| 2024-Jan-11 Thu | 1.43 | 1.485 | ### | ### | 467,283 | 346,957 | 14.1 | 14.1 | 0.0 |
| 2024-Jan-10 Wed | ### | 1.46 | ### | 1.45 | 204,079 | 148,977 | ### | ### | ### |
| 2024-Jan-09 Tue | 1.4 | 1.42 | ### | ### | 2,396,543 | 1,701,545 | 29.6 | 29.6 | 0.0 |
| 2024-Jan-08 Mon | ### | 1.4 | ### | 1.4 | 176,683 | 123,678 | 93.1 | 93.1 | ### |
| 2024-Jan-05 Fri | ### | ### | 1.355 | ### | 149,672 | ### | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 1.385 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Jan-03 Wed | 1.425 | 1.425 | ### | 1.4 | 132,627 | ### | 24.4 | 24.4 | ### |
| 2024-Jan-02 Tue | 1.445 | 1.46 | 1.425 | ### | 260,743 | 376,121 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 1.485 | 1.485 | 1.43 | 1.44 | 8.5 | 8.5 | 0.1 | ||
| 2023-Dec-28 Thu | ### | 1.5 | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | ### | 1.51 | 1.455 | ### | 68,948 | ### | 13.0 | 13.0 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 1.46 | ### | 56,152 | ### | 86.7 | 86.7 | 0.0 |
| 2023-Dec-21 Thu | 1.475 | 1.485 | 1.45 | 1.485 | 88,973 | ### | 75.2 | 75.2 | ### |
| 2023-Dec-20 Wed | 1.54 | 1.54 | 1.47 | 1.485 | ### | ### | ### | ||
| 2023-Dec-19 Tue | 1.47 | 1.545 | 1.445 | 1.54 | 1,240,180 | ### | 91.1 | 91.1 | ### |
| 2023-Dec-18 Mon | 1.42 | 1.455 | 1.42 | 1.45 | ### | ### | ### | ||
| 2023-Dec-15 Fri | 1.48 | 1.5 | 1.42 | 1.455 | 340,152 | 496,621 | 22.0 | 22.0 | ### |
| 2023-Dec-14 Thu | 1.475 | ### | 1.455 | 1.48 | 588,671 | 428,258 | ### | ### | 0.1 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | 17.1 | 17.1 | 0.0 | ||
| 2023-Dec-12 Tue | 1.57 | 1.59 | ### | ### | 188,970 | ### | 14.3 | 14.3 | 0.0 |
| 2023-Dec-11 Mon | 1.57 | 1.57 | 1.55 | 1.57 | 89,650 | 139,854 | 73.3 | 73.3 | 0.1 |
| 2023-Dec-08 Fri | 1.57 | 1.625 | 1.555 | 1.56 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 1.455 | 1.56 | 1.45 | 1.56 | 8,717,876 | ### | ### | ### | ### |
| 2023-Dec-06 Wed | 1.475 | 1.49 | 1.44 | 1.455 | 62,347 | ### | 20.4 | 20.4 | ### |
| 2023-Dec-05 Tue | 1.5 | 1.5 | 1.445 | 1.485 | 58,740 | ### | ### | ### | ### |
| 2023-Dec-04 Mon | 1.475 | 1.5 | 1.45 | 1.45 | 25.5 | 25.5 | ### | ||
| 2023-Dec-01 Fri | 1.45 | 1.5075 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2023-Nov-30 Thu | ### | 1.52 | 1.4775 | 1.49 | ### | ### | ### | ||
| 2023-Nov-29 Wed | 1.52 | 1.52 | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2023-Nov-28 Tue | 1.5 | 1.51 | 1.475 | ### | 71,540 | 106,773 | 67.1 | 67.1 | 0.0 |
| 2023-Nov-27 Mon | 1.49 | ### | 1.475 | 1.485 | 508,658 | ### | 44.4 | 44.4 | ### |
| 2023-Nov-24 Fri | ### | 1.52 | 1.485 | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | 1.53 | 1.48 | ### | 83.3 | 83.3 | 0.0 | ||
| 2023-Nov-22 Wed | 1.41 | 1.5 | 1.41 | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | 1.4625 | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Nov-20 Mon | 1.52 | 1.52 | 1.42 | 1.42 | ### | ### | ### | ||
| 2023-Nov-17 Fri | 1.52 | ### | ### | 1.475 | 298,954 | 0 | 13.4 | 13.4 | 0.1 |
| 2023-Nov-16 Thu | 1.47 | 1.52 | 1.47 | 1.52 | 462,421 | ### | ### | ### | 0.1 |
| 2023-Nov-15 Wed | 1.5 | 1.5275 | 1.475 | 1.475 | 22.6 | 22.6 | 0.1 | ||
| 2023-Nov-14 Tue | 1.46 | 1.5 | 1.44 | 1.47 | 70.9 | 70.9 | ### | ||
| 2023-Nov-13 Mon | 1.53 | 1.53 | 1.47 | 1.49 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 1.455 | 1.485 | ### | 1.46 | 155,686 | ### | ### | ### | 0.1 |
| 2023-Nov-09 Thu | 1.55 | 1.55 | 1.4225 | 1.455 | 7.5 | 7.5 | ### | ||
| 2023-Nov-08 Wed | ### | 1.55 | ### | 1.55 | 603,145 | ### | ### | ### | ### |
| 2023-Nov-07 Tue | 1.45 | 1.47 | ### | 1.44 | 284,480 | ### | ### | ### | 0.1 |
| 2023-Nov-06 Mon | ### | 1.48 | 1.375 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 1.47 | 1.49 | 1.445 | 1.46 | 69,877 | 102,544 | 25.6 | 25.6 | 0.1 |
| 2023-Nov-02 Thu | 1.47 | ### | ### | 1.475 | ### | ### | 0.1 | ||
| 2023-Nov-01 Wed | ### | 1.49 | 1.425 | 1.455 | 201,353 | 293,471 | ### | ### | ### |
| 2023-Oct-31 Tue | 1.42 | 1.44 | 1.4 | 1.43 | 160,178 | 227,452 | ### | ### | 0.1 |
| 2023-Oct-30 Mon | 1.4 | ### | 1.4 | 1.425 | 351,145 | ### | 81.4 | 81.4 | ### |
| 2023-Oct-27 Fri | 1.525 | 1.525 | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2023-Oct-26 Thu | 1.52 | 1.525 | ### | ### | 184,148 | ### | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 1.47 | ### | 1.47 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 1.52 | 1.52 | 1.49 | 1.49 | 159,670 | ### | ### | ### | ### |
| 2023-Oct-23 Mon | 1.59 | 1.59 | ### | 1.52 | 11.6 | 11.6 | 0.1 | ||
| 2023-Oct-20 Fri | ### | ### | 1.555 | 1.555 | 73,427 | 57,089 | 15.2 | 15.2 | ### |
| 2023-Oct-19 Thu | 1.57 | ### | 1.545 | ### | 217,088 | ### | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 1.55 | 1.57 | ### | 1.56 | 167,429 | ### | 76.7 | 76.7 | ### |
| 2023-Oct-17 Tue | 1.55 | 1.56 | 1.53 | 1.55 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 1.585 | 1.585 | 1.5425 | 1.55 | 25.1 | 25.1 | ### | ||
| 2023-Oct-13 Fri | 1.625 | ### | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 2023-Oct-12 Thu | 1.57 | ### | 1.57 | ### | 486,454 | ### | ### | ### | 0.0 |
| 2023-Oct-11 Wed | 1.52 | 1.57 | ### | 1.57 | 87.3 | 87.3 | 0.1 | ||
| 2023-Oct-10 Tue | 1.5 | 1.5475 | 1.5 | 1.53 | 701,389 | 1,068,741 | 80.4 | 80.4 | ### |
| 2023-Oct-09 Mon | 1.555 | 1.57 | 1.5 | 1.52 | 211,943 | ### | 22.9 | 22.9 | 0.1 |
| 2023-Oct-06 Fri | ### | 1.56 | ### | 1.555 | 249,482 | ### | 90.5 | 90.5 | ### |
| 2023-Oct-05 Thu | ### | ### | 1.53 | 1.53 | 99,356 | ### | 9.7 | 9.7 | ### |
| 2023-Oct-04 Wed | 1.5 | ### | ### | 1.59 | 227,729 | 0 | 95.1 | 95.1 | ### |
| 2023-Oct-03 Tue | 1.55 | 1.55 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 1.58 | 1.59 | ### | 1.56 | 63,244 | 50,278 | 24.0 | 24.0 | ### |
| 2023-Sep-29 Fri | 1.525 | 1.58 | 1.5175 | 1.58 | ### | ### | 0.1 | ||
| 2023-Sep-28 Thu | 1.52 | 1.575 | 1.52 | 1.53 | 233,126 | ### | ### | ### | ### |
| 2023-Sep-27 Wed | ### | ### | 1.57 | 1.585 | ### | ### | ### | ||
| 2023-Sep-26 Tue | ### | ### | ### | ### | 275,928 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | 1.6075 | ### | 66.4 | 66.4 | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 1.655 | ### | 1.655 | 82.8 | 82.8 | 0.1 | ||
| 2023-Sep-20 Wed | 1.54 | ### | 1.54 | ### | 187,050 | 144,028 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | 1.56 | 1.56 | 1.51 | 1.54 | 26.3 | 26.3 | ### | ||
| 2023-Sep-18 Mon | 1.56 | ### | 1.55 | 1.56 | 67,142 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 1.56 | 1.57 | 1.545 | 1.57 | ### | ### | 0.1 | ||
| 2023-Sep-14 Thu | 1.575 | 1.58 | 1.525 | 1.57 | 28.6 | 28.6 | 0.1 | ||
| 2023-Sep-13 Wed | 1.525 | 1.575 | 1.525 | 1.575 | 219,787 | ### | 90.2 | 90.2 | 0.1 |
| 2023-Sep-12 Tue | ### | ### | 1.5525 | ### | 17.2 | 17.2 | 0.0 | ||
| 2023-Sep-11 Mon | ### | 1.6275 | 1.5825 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 48,620 | 0 | 19.0 | 19.0 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | 135,558 | 0 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 261,976 | 0 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 1.625 | ### | 1.59 | ### | 281,975 | 224,170 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | 1.625 | ### | 1.625 | 1.625 | 70.2 | 70.2 | ### | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | 1.645 | 1.685 | 1.645 | ### | 78,345 | 130,444 | 81.0 | 81.0 | 0.0 |
| 2023-Aug-30 Wed | 1.685 | 1.7 | 1.645 | 1.7 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 1.7 | ### | 1.6425 | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Aug-28 Mon | 1.7 | 1.78 | ### | 1.71 | 1,058,225 | 941,820 | ### | ### | 0.1 |
| 2023-Aug-25 Fri | ### | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 1.5875 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | 1.6375 | ### | ### | ### | 109,285 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-Aug-21 Mon | 1.625 | 1.675 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Aug-18 Fri | 1.685 | 1.685 | ### | 1.625 | 12.6 | 12.6 | ### | ||
| 2023-Aug-17 Thu | ### | ### | 1.585 | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | 1.575 | 1.645 | 321,642 | ### | ### | ### | 0.1 |
| 2023-Aug-15 Tue | 1.645 | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Aug-14 Mon | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | 1.675 | ### | ### | 1.655 | 224,772 | 0 | ### | ### | 0.1 |
| 2023-Aug-10 Thu | ### | ### | ### | 1.685 | 169,373 | 0 | 86.2 | 86.2 | ### |
| 2023-Aug-09 Wed | ### | ### | ### | 1.645 | 93,771 | 0 | ### | ### | 0.1 |
| 2023-Aug-08 Tue | 1.625 | 1.6775 | 1.625 | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 1.655 | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-Aug-04 Fri | ### | ### | 1.625 | 1.645 | ### | ### | 0.1 | ||
| 2023-Aug-03 Thu | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Aug-02 Wed | 1.71 | 1.725 | ### | 1.7 | 38.4 | 38.4 | ### | ||
| 2023-Aug-01 Tue | ### | 1.73 | ### | 1.71 | 76.6 | 76.6 | 0.1 | ||
| 2023-Jul-31 Mon | 1.725 | ### | 1.7 | 1.72 | 179,927 | ### | 37.1 | 37.1 | 0.1 |
| 2023-Jul-28 Fri | 1.725 | 1.725 | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2023-Jul-27 Thu | 1.7 | 1.725 | 1.7 | 1.72 | 70.8 | 70.8 | 0.1 | ||
| 2023-Jul-26 Wed | 1.645 | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2023-Jul-25 Tue | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | 1.685 | ### | ### | 1.645 | 211,088 | 0 | ### | ### | 0.1 |
| 2023-Jul-20 Thu | 1.645 | 1.7 | 1.645 | 1.7 | 121,288 | 202,854 | ### | ### | ### |
| 2023-Jul-19 Wed | 1.655 | ### | ### | 1.645 | 159,178 | 0 | 29.6 | 29.6 | 0.1 |
| 2023-Jul-18 Tue | 1.655 | 1.685 | ### | ### | 51,381 | 43,288 | 39.6 | 39.6 | 0.0 |
| 2023-Jul-17 Mon | ### | 1.75 | ### | 1.7 | 481,886 | 421,650 | 37.8 | 37.8 | ### |
| 2023-Jul-14 Fri | ### | 1.7 | 1.655 | 1.7 | 318,128 | 533,659 | 79.2 | 79.2 | ### |
| 2023-Jul-13 Thu | ### | ### | ### | ### | 481,579 | 0 | ### | ### | 0.0 |
| 2023-Jul-12 Wed | ### | 1.675 | 1.655 | ### | 226,075 | ### | 78.9 | 78.9 | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Jul-10 Mon | 1.645 | 1.71 | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | 1.555 | ### | 82.0 | 82.0 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | 1.57 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Jul-05 Wed | 1.58 | ### | ### | ### | 96,481 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | 1.555 | 1.58 | 165,322 | ### | ### | ### | 0.1 |
| 2023-Jul-03 Mon | ### | 1.645 | 1.55 | ### | 490,657 | 783,824 | ### | ### | 0.0 |
| 2023-Jun-30 Fri | 1.58 | ### | 1.58 | ### | 71.0 | 71.0 | 0.0 | ||
| 2023-Jun-29 Thu | 1.55 | 1.585 | 1.55 | 1.585 | 157,926 | 247,549 | ### | ### | ### |
| 2023-Jun-28 Wed | ### | 1.55 | ### | ### | 453,524 | 351,481 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 1.52 | ### | ### | ### | 239,684 | 0 | 37.5 | 37.5 | 0.0 |
| 2023-Jun-26 Mon | 1.555 | ### | 1.53 | 1.55 | 40.1 | 40.1 | ### | ||
| 2023-Jun-23 Fri | 1.54 | 1.555 | 1.52 | 1.555 | 104,485 | 160,645 | ### | ### | ### |
| 2023-Jun-22 Thu | 1.48 | 1.55 | 1.48 | ### | 91.1 | 91.1 | 0.0 | ||
| 2023-Jun-21 Wed | 1.54 | 1.555 | 1.53 | 1.54 | 196,979 | 303,840 | 70.1 | 70.1 | ### |
| 2023-Jun-20 Tue | 1.47 | 1.55 | ### | 1.545 | 100,472 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | 1.54 | 1.57 | 1.525 | 1.555 | 100,348 | 155,288 | 79.6 | 79.6 | ### |
| 2023-Jun-16 Fri | 1.52 | 1.555 | 1.51 | 1.53 | 722,583 | 1,107,358 | 65.8 | 65.8 | ### |
| 2023-Jun-15 Thu | ### | ### | 1.5475 | 1.57 | 14.9 | 14.9 | 0.1 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 283,021 | 0 | 73.0 | 73.0 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | 1.57 | ### | 880,053 | 690,841 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 1.57 | 1.625 | 1.525 | 1.58 | 76.3 | 76.3 | 0.1 | ||
| 2023-Jun-08 Thu | 1.54 | ### | 1.53 | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | 1.45 | 1.54 | 1.45 | 1.54 | 94.8 | 94.8 | ### | ||
| 2023-Jun-06 Tue | ### | 1.4675 | ### | 1.45 | ### | ### | ### | ||
| 2023-Jun-05 Mon | 1.47 | 1.475 | ### | 1.455 | 33.2 | 33.2 | ### | ||
| 2023-Jun-02 Fri | 1.46 | 1.47 | ### | 1.44 | 244,657 | 179,822 | ### | ### | 0.1 |
| 2023-Jun-01 Thu | 1.4 | 1.47 | 1.4 | 1.47 | ### | ### | ### | ||
| 2023-May-31 Wed | 1.43 | 1.45 | 1.4 | 1.4 | 685,575 | 976,944 | 25.5 | 25.5 | ### |
| 2023-May-30 Tue | 1.43 | ### | ### | 1.43 | 73.0 | 73.0 | 0.1 | ||
| 2023-May-29 Mon | 1.425 | 1.44 | 1.41 | 1.41 | 165,447 | ### | 28.6 | 28.6 | ### |
| 2023-May-26 Fri | 1.42 | 1.42 | 1.385 | 1.42 | 202,822 | 284,457 | ### | ### | ### |
| 2023-May-25 Thu | ### | 1.425 | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2023-May-24 Wed | ### | 1.4 | 1.385 | ### | 119,929 | ### | 41.3 | 41.3 | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | 1.4 | ### | ### | ### | ||
| 2023-May-22 Mon | ### | ### | ### | 1.4 | 85.6 | 85.6 | ### | ||
| 2023-May-19 Fri | 1.425 | 1.425 | ### | ### | 135,383 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | 1.4 | 147,474 | 0 | ### | ### | ### |
| 2023-May-17 Wed | ### | 1.425 | 1.385 | 1.41 | 197,886 | 278,029 | 80.2 | 80.2 | ### |
| 2023-May-16 Tue | 1.385 | ### | ### | ### | 87.8 | 87.8 | 0.0 | ||
| 2023-May-15 Mon | 1.375 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2023-May-12 Fri | 1.41 | 1.41 | ### | 1.385 | 22.3 | 22.3 | 0.1 | ||
| 2023-May-11 Thu | ### | 1.4025 | 1.385 | ### | 228,243 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | 1.46 | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | 1.47 | 1.485 | 1.44 | 1.46 | ### | ### | 0.1 | ||
| 2023-May-08 Mon | 1.47 | 1.4775 | 1.445 | 1.47 | 328,456 | 479,956 | ### | ### | ### |
| 2023-May-05 Fri | 1.45 | ### | 1.425 | ### | 108,755 | 77,487 | 76.9 | 76.9 | 0.0 |
| 2023-May-04 Thu | 1.5 | ### | 1.445 | 1.45 | 373,682 | 269,985 | ### | ### | ### |
| 2023-May-03 Wed | ### | 1.53 | ### | 1.53 | 79.2 | 79.2 | ### | ||
| 2023-May-02 Tue | 1.5 | 1.525 | 1.44 | 1.455 | 549,848 | 815,149 | ### | ### | ### |
| 2023-May-01 Mon | 1.51 | 1.52 | ### | 1.5 | 36.1 | 36.1 | 0.1 | ||
| 2023-Apr-28 Fri | 1.51 | 1.53 | 1.4725 | 1.5 | ### | ### | 0.1 | ||
| 2023-Apr-27 Thu | 1.53 | ### | 1.51 | 1.53 | 160,357 | ### | 70.2 | 70.2 | ### |
| 2023-Apr-26 Wed | 1.46 | 1.525 | 1.46 | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | 1.49 | 1.51 | 1.485 | ### | 174,650 | ### | 74.1 | 74.1 | 0.0 |
| 2023-Apr-21 Fri | 1.52 | 1.52 | 1.485 | 1.5 | 24.9 | 24.9 | 0.1 | ||
| 2023-Apr-20 Thu | 1.47 | 1.52 | 1.46 | 1.52 | ### | ### | 0.1 | ||
| 2023-Apr-19 Wed | 1.475 | 1.485 | 1.425 | 1.48 | 71.9 | 71.9 | 0.1 | ||
| 2023-Apr-18 Tue | 1.525 | 1.53 | 1.48 | 1.485 | 98,457 | 148,177 | ### | ### | ### |
| 2023-Apr-17 Mon | 1.53 | 1.53 | 1.455 | 1.53 | 397,854 | ### | ### | ### | ### |
| 2023-Apr-14 Fri | 1.51 | 1.5375 | 1.485 | 1.51 | ### | ### | 0.1 | ||
| 2023-Apr-13 Thu | 1.49 | ### | 1.44 | 1.5 | 74.7 | 74.7 | 0.1 | ||
| 2023-Apr-12 Wed | 1.49 | 1.51 | 1.475 | 1.49 | 776,642 | ### | 72.9 | 72.9 | ### |
| 2023-Apr-11 Tue | 1.48 | 1.49 | 1.475 | 1.485 | 142,545 | 211,322 | ### | ### | ### |
| 2023-Apr-06 Thu | 1.47 | 1.49 | 1.47 | 1.48 | 76.1 | 76.1 | 0.1 | ||
| 2023-Apr-05 Wed | 1.49 | 1.52 | 1.46 | 1.475 | ### | ### | 0.1 | ||
| 2023-Apr-04 Tue | 1.48 | 1.4975 | 1.455 | ### | 195,825 | 289,086 | ### | ### | 0.0 |
| 2023-Apr-03 Mon | 1.47 | 1.5 | 1.47 | 1.48 | 180,376 | 267,858 | 75.3 | 75.3 | 0.1 |
| 2023-Mar-31 Fri | ### | 1.5 | 1.475 | 1.49 | 263,128 | ### | ### | ### | ### |
| 2023-Mar-30 Thu | 1.5 | 1.53 | 1.47 | 1.475 | ### | ### | 0.1 | ||
| 2023-Mar-29 Wed | 1.5 | 1.5 | 1.47 | 1.485 | 241,550 | ### | ### | ### | ### |
| 2023-Mar-28 Tue | 1.48 | ### | 1.475 | 1.5 | ### | ### | 0.1 | ||
| 2023-Mar-27 Mon | 1.5 | 1.5 | ### | 1.475 | 26.5 | 26.5 | 0.1 | ||
| 2023-Mar-24 Fri | 1.475 | ### | 1.42 | 1.49 | ### | ### | ### | ||
| 2023-Mar-23 Thu | 1.475 | 1.52 | 1.46 | 1.48 | ### | ### | 0.1 | ||
| 2023-Mar-22 Wed | 1.43 | 1.49 | 1.43 | 1.475 | ### | ### | 0.1 | ||
| 2023-Mar-21 Tue | 1.45 | 1.485 | ### | 1.43 | 825,059 | ### | ### | ### | 0.1 |
| 2023-Mar-20 Mon | 1.485 | 1.4875 | 1.445 | 1.485 | 78.5 | 78.5 | ### | ||
| 2023-Mar-17 Fri | 1.485 | ### | 1.44 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | 1.475 | 1.43 | 1.475 | ### | ### | 0.1 | ||
| 2023-Mar-15 Wed | 1.41 | 1.47 | 1.41 | 1.47 | 387,659 | 558,228 | ### | ### | ### |
| 2023-Mar-14 Tue | 1.445 | 1.48 | 1.4075 | 1.41 | 27.0 | 27.0 | ### | ||
| 2023-Mar-13 Mon | 1.47 | 1.47 | ### | 1.44 | 24.4 | 24.4 | 0.1 | ||
| 2023-Mar-10 Fri | 1.45 | 1.4775 | 1.445 | 1.455 | 78.9 | 78.9 | ### | ||
| 2023-Mar-09 Thu | 1.475 | ### | 1.455 | 1.47 | ### | ### | ### | ||
| 2023-Mar-08 Wed | 1.49 | ### | ### | 1.49 | 71.9 | 71.9 | ### | ||
| 2023-Mar-07 Tue | 1.42 | 1.4975 | ### | 1.49 | ### | ### | ### | ||
| 2023-Mar-06 Mon | 1.485 | 1.485 | 1.3975 | 1.44 | 175,121 | ### | ### | ### | 0.1 |
| 2023-Mar-03 Fri | 1.43 | 1.5 | ### | 1.48 | 90.5 | 90.5 | 0.1 | ||
| 2023-Mar-02 Thu | 1.4225 | ### | 1.4175 | 1.42 | 489,144 | 346,680 | ### | ### | ### |
| 2023-Mar-01 Wed | ### | 1.45 | ### | 1.45 | 89.4 | 89.4 | ### | ||
| 2023-Feb-28 Tue | 1.375 | 1.42 | ### | 1.4 | ### | ### | ### | ||
| 2023-Feb-27 Mon | ### | ### | 1.3225 | ### | 89.9 | 89.9 | 0.0 | ||
| 2023-Feb-24 Fri | 1.23 | ### | 1.23 | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 341,479 | 0 | 11.7 | 11.7 | 0.0 |
| 2023-Feb-22 Wed | 1.23 | ### | ### | ### | 245,658 | 0 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | ### | ### | 1.2 | ### | 157,375 | 94,425 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | 1.225 | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | 1.185 | 1.225 | ### | 1.225 | ### | ### | 0.1 | ||
| 2023-Feb-16 Thu | ### | ### | 1.175 | 1.185 | ### | ### | 0.1 | ||
| 2023-Feb-15 Wed | 1.2 | 1.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | 1.185 | ### | 1.175 | 1.185 | 162,758 | 95,620 | ### | ### | 0.1 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 325,042 | 0 | ### | ### | 0.0 |
| 2023-Feb-10 Fri | 1.2 | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2023-Feb-09 Thu | ### | 1.21 | ### | 1.2 | 233,474 | 141,251 | ### | ### | 0.1 |
| 2023-Feb-08 Wed | ### | 1.22 | ### | 1.22 | 85.2 | 85.2 | 0.1 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 127,045 | 0 | 35.3 | 35.3 | 0.0 |
| 2023-Feb-06 Mon | 1.21 | 1.24 | ### | ### | 297,459 | 184,424 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | ### | 1.21 | ### | 1.21 | 80.4 | 80.4 | ### | ||
| 2023-Feb-02 Thu | ### | ### | ### | ### | 886,083 | 0 | 75.6 | 75.6 | 0.0 |
| 2023-Feb-01 Wed | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Jan-31 Tue | 1.125 | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Jan-30 Mon | ### | 1.1425 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-Jan-27 Fri | ### | 1.1375 | 1.125 | ### | 332,880 | 376,570 | 71.2 | 71.2 | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 221,042 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2023-Jan-23 Mon | 1.175 | ### | 1.1525 | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Jan-20 Fri | ### | 1.2 | 1.1575 | ### | 172,686 | 203,553 | 20.0 | 20.0 | 0.0 |
| 2023-Jan-19 Thu | ### | 1.2 | ### | 1.185 | 301,187 | ### | ### | ### | 0.1 |
| 2023-Jan-18 Wed | 1.24 | 1.245 | 1.2 | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | ### | 1.26 | ### | 1.26 | ### | ### | ### | ||
| 2023-Jan-16 Mon | ### | 1.21 | ### | 1.2 | 192,482 | 116,451 | 73.9 | 73.9 | 0.1 |
| 2023-Jan-13 Fri | 1.2 | 1.21 | 1.175 | ### | 617,686 | ### | 29.1 | 29.1 | 0.0 |
| 2023-Jan-12 Thu | 1.2 | ### | ### | 1.2 | 67,122 | 0 | ### | ### | 0.1 |
| 2023-Jan-11 Wed | 1.2 | 1.2 | 1.185 | 1.185 | 101,454 | 120,983 | 19.6 | 19.6 | 0.1 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | 1.2 | ### | 1.185 | 1.2 | ### | ### | 0.1 | ||
| 2023-Jan-06 Fri | 1.2 | 1.225 | ### | 1.2 | 432,452 | 264,876 | 59.9 | 59.9 | 0.1 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 164,452 | 0 | 70.8 | 70.8 | 0.0 |
| 2023-Jan-04 Wed | ### | 1.2075 | ### | 1.2 | ### | ### | 0.1 | ||
| 2023-Jan-03 Tue | ### | ### | 1.185 | 1.185 | 110,347 | 65,380 | 41.3 | 41.3 | 0.1 |
| 2022-Dec-30 Fri | 1.185 | 1.21 | 1.185 | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | 1.175 | 1.1825 | ### | 1.175 | 134,989 | ### | 73.1 | 73.1 | ### |
| 2022-Dec-28 Wed | 1.185 | ### | ### | 1.175 | 129,343 | 0 | 34.9 | 34.9 | ### |
| 2022-Dec-23 Fri | ### | ### | 1.175 | ### | 17.9 | 17.9 | 0.0 | ||
| 2022-Dec-22 Thu | ### | 1.22 | ### | 1.21 | 213,257 | 130,086 | ### | ### | ### |
| 2022-Dec-21 Wed | ### | ### | ### | 1.2 | 84.2 | 84.2 | 0.1 | ||
| 2022-Dec-20 Tue | ### | ### | 1.1575 | ### | ### | ### | 0.0 | ||
| 2022-Dec-19 Mon | 1.185 | 1.2 | ### | 1.175 | ### | ### | ### | ||
| 2022-Dec-16 Fri | 1.155 | 1.1975 | ### | ### | 752,177 | ### | ### | ### | 0.0 |
| 2022-Dec-15 Thu | ### | ### | ### | 1.185 | 2,194,488 | 0 | ### | ### | 0.1 |
| 2022-Dec-14 Wed | ### | ### | ### | ### | 92.2 | 92.2 | 0.0 | ||
| 2022-Dec-13 Tue | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2022-Dec-12 Mon | 1.125 | 1.1275 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-09 Fri | ### | 1.125 | ### | 1.125 | 404,687 | ### | 92.7 | 92.7 | ### |
| 2022-Dec-08 Thu | ### | ### | ### | ### | 430,256 | 0 | 20.0 | 20.0 | 0.0 |
| 2022-Dec-07 Wed | 1.125 | 1.125 | 1.085 | 1.085 | 661,640 | ### | 14.2 | 14.2 | 0.1 |
| 2022-Dec-06 Tue | ### | ### | 1.085 | ### | 432,977 | ### | ### | ### | 0.0 |
| 2022-Dec-05 Mon | 1.1175 | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2022-Dec-02 Fri | ### | ### | ### | ### | 205,051 | 0 | ### | ### | 0.0 |
| 2022-Dec-01 Thu | ### | 1.1175 | ### | ### | 251,889 | 140,742 | 35.2 | 35.2 | 0.0 |
| 2022-Nov-30 Wed | ### | ### | 1.1025 | ### | 314,973 | 173,628 | 60.7 | 60.7 | 0.0 |
| 2022-Nov-29 Tue | ### | 1.1225 | 1.0925 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | ### | 1.125 | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2022-Nov-25 Fri | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2022-Nov-23 Wed | ### | ### | ### | ### | 274,189 | 0 | 78.7 | 78.7 | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | 555,946 | 0 | ### | ### | 0.0 |
| 2022-Nov-21 Mon | ### | ### | 1.085 | ### | 825,088 | ### | 11.1 | 11.1 | 0.0 |
| 2022-Nov-18 Fri | ### | 1.2025 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2022-Nov-17 Thu | ### | 1.1825 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | 1.1375 | ### | ### | ### | 0.0 | ||
| 2022-Nov-15 Tue | 1.375 | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 1.29 | 1.375 | 1.28 | 1.375 | 466,772 | ### | ### | ### | 0.1 |
| 2022-Nov-11 Fri | 1.29 | 1.2925 | 1.27 | 1.275 | 522,149 | ### | 27.0 | 27.0 | ### |
| 2022-Nov-10 Thu | 1.28 | 1.28 | 1.25 | 1.26 | 131,378 | ### | ### | ### | ### |
| 2022-Nov-09 Wed | ### | 1.27 | 1.2425 | 1.27 | 135,249 | ### | 71.3 | 71.3 | ### |
| 2022-Nov-08 Tue | 1.25 | 1.2625 | ### | ### | 964,751 | ### | 28.3 | 28.3 | 0.0 |
| 2022-Nov-07 Mon | 1.255 | 1.26 | 1.23 | 1.23 | 323,224 | ### | 24.2 | 24.2 | 0.1 |
| 2022-Nov-04 Fri | 1.255 | 1.275 | 1.255 | ### | 116,472 | ### | 68.6 | 68.6 | 0.0 |
| 2022-Nov-03 Thu | 1.26 | 1.27 | 1.2425 | 1.27 | 280,284 | ### | 75.6 | 75.6 | ### |
| 2022-Nov-02 Wed | 1.27 | 1.285 | 1.25 | 1.285 | 76.0 | 76.0 | ### | ||
| 2022-Nov-01 Tue | 1.245 | 1.27 | 1.24 | 1.27 | 76.3 | 76.3 | ### | ||
| 2022-Oct-31 Mon | ### | ### | ### | 1.23 | 132,543 | 0 | 22.1 | 22.1 | 0.1 |
| 2022-Oct-28 Fri | 1.25 | 1.25 | ### | 1.23 | 32.0 | 32.0 | 0.1 | ||
| 2022-Oct-27 Thu | 1.2475 | 1.2625 | 1.245 | 1.25 | 283,255 | ### | ### | ### | ### |
| 2022-Oct-26 Wed | 1.23 | 1.27 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2022-Oct-25 Tue | 1.27 | 1.27 | 1.24 | 1.24 | 22.4 | 22.4 | 0.1 | ||
| 2022-Oct-24 Mon | 1.22 | 1.25 | ### | 1.25 | 234,323 | 146,451 | ### | ### | ### |
| 2022-Oct-21 Fri | ### | 1.225 | ### | 1.2 | 35.7 | 35.7 | 0.1 | ||
| 2022-Oct-20 Thu | 1.25 | 1.25 | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2022-Oct-19 Wed | 1.22 | 1.24 | ### | ### | 288,626 | 178,948 | ### | ### | 0.0 |
| 2022-Oct-18 Tue | 1.2 | 1.24 | 1.185 | 1.22 | ### | ### | 0.1 | ||
| 2022-Oct-17 Mon | 1.2 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-14 Fri | ### | ### | 1.2 | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | ### | ### | ### | 1.2 | ### | ### | 0.1 | ||
| 2022-Oct-12 Wed | ### | ### | ### | 1.2 | ### | ### | 0.1 | ||
| 2022-Oct-11 Tue | 1.21 | 1.22 | 1.185 | 1.2 | ### | ### | 0.1 | ||
| 2022-Oct-10 Mon | 1.22 | 1.225 | 1.185 | ### | 543,759 | 655,229 | ### | ### | 0.0 |
| 2022-Oct-07 Fri | 1.23 | 1.24 | 1.21 | 1.21 | 386,675 | 473,676 | 21.2 | 21.2 | ### |
| 2022-Oct-06 Thu | 1.23 | 1.23 | 1.2 | 1.225 | 738,371 | 897,120 | 28.1 | 28.1 | 0.1 |
| 2022-Oct-05 Wed | 1.2 | 1.23 | ### | ### | 920,655 | ### | ### | ### | 0.0 |
| 2022-Oct-04 Tue | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2022-Oct-03 Mon | ### | ### | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | ### | ### | 548,859 | 0 | 74.0 | 74.0 | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | 1.185 | 1,187,989 | 0 | 90.0 | 90.0 | 0.1 |
| 2022-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2022-Sep-23 Fri | 1.225 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | 1.25 | ### | ### | 1.24 | 847,955 | 0 | ### | ### | 0.1 |
| 2022-Sep-20 Tue | 1.285 | 1.285 | 1.25 | 1.26 | ### | ### | ### | ||
| 2022-Sep-19 Mon | ### | ### | 1.22 | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | 1.4 | 1.4 | ### | ### | 803,177 | 562,223 | 24.0 | 24.0 | 0.0 |
| 2022-Sep-15 Thu | ### | 1.385 | ### | 1.325 | 360,289 | ### | 76.5 | 76.5 | 0.1 |
| 2022-Sep-14 Wed | 1.345 | 1.41 | 1.345 | 1.41 | 713,144 | 982,355 | 88.2 | 88.2 | ### |
| 2022-Sep-13 Tue | 1.43 | 1.475 | ### | ### | 520,776 | 384,072 | 13.8 | 13.8 | 0.0 |
| 2022-Sep-12 Mon | 1.455 | 1.475 | 1.43 | 1.44 | 33.3 | 33.3 | 0.1 | ||
| 2022-Sep-09 Fri | 1.475 | 1.475 | 1.445 | 1.45 | 177,825 | 259,624 | 18.7 | 18.7 | ### |
| 2022-Sep-08 Thu | 1.455 | 1.51 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2022-Sep-07 Wed | 1.47 | 1.48 | 1.43 | 1.475 | ### | ### | 0.1 | ||
| 2022-Sep-06 Tue | 1.5 | 1.5 | 1.46 | 1.46 | 434,678 | 643,323 | ### | ### | 0.1 |
| 2022-Sep-05 Mon | 1.5 | 1.5 | 1.445 | 1.45 | 247,025 | 363,744 | 17.6 | 17.6 | ### |
| 2022-Sep-02 Fri | 1.41 | 1.46 | 1.41 | 1.46 | 503,778 | 722,921 | ### | ### | 0.1 |
| 2022-Sep-01 Thu | 1.44 | ### | ### | 1.455 | 424,320 | 0 | 83.7 | 83.7 | ### |
| 2022-Aug-31 Wed | 1.42 | 1.44 | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2022-Aug-30 Tue | ### | 1.43 | 1.3975 | ### | 60.9 | 60.9 | 0.0 | ||
| 2022-Aug-29 Mon | ### | 1.41 | ### | 1.41 | ### | ### | ### | ||
| 2022-Aug-26 Fri | 1.5 | 1.5 | ### | ### | 4.0 | 4.0 | 0.0 | ||
| 2022-Aug-25 Thu | 1.46 | 1.475 | 1.4225 | ### | 780,475 | ### | 22.6 | 22.6 | 0.0 |
| 2022-Aug-24 Wed | 1.5 | ### | 1.47 | 1.475 | 428,184 | ### | ### | ### | 0.1 |
| 2022-Aug-23 Tue | 1.52 | 1.5325 | 1.5 | 1.51 | 348,984 | 529,146 | ### | ### | 0.1 |
| 2022-Aug-22 Mon | 1.49 | ### | 1.485 | ### | 347,524 | ### | 81.2 | 81.2 | 0.0 |
| 2022-Aug-19 Fri | 1.52 | 1.52 | 1.485 | 1.5 | 275,647 | 414,159 | 27.3 | 27.3 | 0.1 |
| 2022-Aug-18 Thu | 1.55 | 1.55 | 1.52 | 1.52 | 249,072 | 382,325 | 27.6 | 27.6 | 0.1 |
| 2022-Aug-17 Wed | 1.55 | 1.555 | 1.52 | 1.545 | 226,782 | 348,677 | 40.8 | 40.8 | ### |
| 2022-Aug-16 Tue | 1.55 | 1.57 | 1.54 | 1.55 | 1,385,923 | ### | 73.0 | 73.0 | ### |
| 2022-Aug-15 Mon | 1.555 | 1.56 | 1.54 | 1.54 | ### | ### | ### | ||
| 2022-Aug-12 Fri | ### | 1.575 | 1.525 | 1.525 | 350,526 | ### | 18.8 | 18.8 | 0.1 |
| 2022-Aug-11 Thu | 1.52 | 1.57 | 1.52 | 1.56 | ### | ### | ### | ||
| 2022-Aug-10 Wed | 1.52 | ### | 1.51 | 1.53 | ### | ### | ### | ||
| 2022-Aug-09 Tue | 1.5 | ### | 1.485 | ### | 468,186 | 347,628 | 33.1 | 33.1 | 0.0 |
| 2022-Aug-08 Mon | ### | ### | 1.485 | 1.51 | 1,618,886 | 1,202,022 | 34.4 | 34.4 | 0.1 |
| 2022-Aug-05 Fri | 1.53 | ### | ### | 1.51 | 409,471 | 0 | 23.1 | 23.1 | 0.1 |
| 2022-Aug-04 Thu | 1.55 | 1.585 | 1.53 | 1.545 | 551,387 | 858,785 | ### | ### | ### |
| 2022-Aug-03 Wed | 1.59 | ### | 1.585 | 1.59 | 63.0 | 63.0 | ### | ||
| 2022-Aug-02 Tue | ### | ### | ### | 1.59 | 82.5 | 82.5 | ### | ||
| 2022-Aug-01 Mon | ### | ### | 1.58 | 1.58 | 539,348 | 426,084 | 36.2 | 36.2 | 0.1 |
| 2022-Jul-29 Fri | ### | 1.6275 | 1.5875 | ### | 63.7 | 63.7 | 0.0 | ||
| 2022-Jul-28 Thu | 1.625 | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2022-Jul-27 Wed | ### | ### | 1.6075 | ### | 32.2 | 32.2 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | 1.6275 | ### | 338,389 | ### | ### | ### | 0.0 |
| 2022-Jul-25 Mon | ### | 1.675 | ### | ### | 307,142 | ### | ### | ### | 0.0 |
| 2022-Jul-22 Fri | 1.59 | ### | 1.585 | ### | 90.1 | 90.1 | 0.0 | ||
| 2022-Jul-21 Thu | 1.58 | 1.625 | 1.58 | ### | 71.0 | 71.0 | 0.0 | ||
| 2022-Jul-20 Wed | 1.57 | ### | 1.57 | 1.59 | ### | ### | ### | ||
| 2022-Jul-19 Tue | 1.575 | 1.59 | 1.56 | 1.585 | 407,027 | ### | 73.7 | 73.7 | ### |
| 2022-Jul-18 Mon | 1.555 | ### | 1.555 | 1.59 | 81.0 | 81.0 | ### | ||
| 2022-Jul-15 Fri | 1.555 | 1.59 | 1.545 | 1.555 | 313,841 | 491,945 | ### | ### | ### |
| 2022-Jul-14 Thu | 1.55 | 1.585 | 1.54 | 1.555 | ### | ### | ### | ||
| 2022-Jul-13 Wed | 1.575 | 1.59 | 1.55 | 1.555 | 421,324 | 661,478 | ### | ### | ### |
| 2022-Jul-12 Tue | ### | ### | 1.5875 | 1.59 | 1,063,320 | ### | 48.2 | 48.2 | ### |
| 2022-Jul-11 Mon | ### | ### | 1.59 | ### | 1,333,744 | 1,060,326 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | 1.59 | ### | 1.575 | ### | 843,878 | 664,553 | ### | ### | 0.0 |
| 2022-Jul-07 Thu | ### | ### | 1.585 | 1.59 | 1,513,257 | 1,199,256 | ### | ### | ### |
Basic Bottom of Page