Currently Tue 25-May-06 12:10:46 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(INA) INGENIA COMMUNITIES GROUP Daily Prices...
TOC Company Info for INA Limits 
| Listing Code | INA |
| Listing Name | INGENIA COMMUNITIES GROUP |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for INA .. Friday 2nd May 2025
INA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for INA Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | ### | 5.71 | 5.57 | 5.71 | 554,058 | 3,124,887 | ### | ### | 0.4 |
| 2025-May-01 Thu | 5.53 | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | 5.53 | 5.56 | 5.46 | 5.55 | 70.3 | 70.3 | ### | ||
| 2025-Apr-29 Tue | 5.46 | 5.545 | 5.44 | 5.49 | 64.3 | 64.3 | 0.4 | ||
| 2025-Apr-28 Mon | ### | 5.48 | ### | 5.45 | 700,046 | 1,918,126 | 84.0 | 84.0 | ### |
| 2025-Apr-24 Thu | 5.4 | 5.455 | ### | 5.43 | 65.2 | 65.2 | 0.4 | ||
| 2025-Apr-23 Wed | 5.4 | 5.47 | 5.355 | 5.4 | ### | ### | 0.4 | ||
| 2025-Apr-22 Tue | ### | ### | ### | ### | 538,724 | 0 | 33.9 | 33.9 | 0.0 |
| 2025-Apr-17 Thu | 5.4 | 5.44 | ### | 5.43 | ### | ### | 0.4 | ||
| 2025-Apr-16 Wed | 5.4 | 5.48 | ### | ### | 985,252 | ### | 36.0 | 36.0 | 0.0 |
| 2025-Apr-15 Tue | 5.42 | 5.45 | ### | ### | 1,067,944 | 2,910,147 | 32.1 | 32.1 | 0.0 |
| 2025-Apr-14 Mon | 5.42 | 5.47 | 5.41 | 5.44 | 340,674 | ### | 65.3 | 65.3 | 0.4 |
| 2025-Apr-11 Fri | 5.4 | 5.46 | ### | 5.42 | 590,475 | ### | 59.9 | 59.9 | 0.4 |
| 2025-Apr-10 Thu | 5.59 | 5.59 | 5.44 | 5.44 | 22.7 | 22.7 | 0.4 | ||
| 2025-Apr-09 Wed | 5.28 | 5.375 | 5.26 | 5.27 | 857,128 | 4,557,778 | 50.4 | 50.4 | ### |
| 2025-Apr-08 Tue | 5.24 | 5.41 | 5.23 | 5.4 | 73.1 | 73.1 | 0.4 | ||
| 2025-Apr-07 Mon | ### | 5.26 | 5 | 5.24 | 87.3 | 87.3 | 0.4 | ||
| 2025-Apr-04 Fri | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2025-Apr-03 Thu | 5.42 | 5.49 | ### | 5.46 | 75.6 | 75.6 | ### | ||
| 2025-Apr-02 Wed | 5.5 | 5.55 | 5.44 | 5.52 | 459,887 | 2,527,079 | 77.6 | 77.6 | 0.4 |
| 2025-Apr-01 Tue | 5.46 | 5.54 | ### | 5.51 | 81.3 | 81.3 | ### | ||
| 2025-Mar-31 Mon | 5.45 | 5.53 | 5.4 | 5.42 | 2,100,146 | ### | 41.4 | 41.4 | 0.4 |
| 2025-Mar-28 Fri | 5.48 | 5.55 | 5.48 | 5.5 | 8,565,685 | 47,239,752 | 66.2 | 66.2 | 0.4 |
| 2025-Mar-27 Thu | 5.48 | 5.52 | 5.43 | 5.49 | 478,424 | 2,619,371 | ### | ### | 0.4 |
| 2025-Mar-26 Wed | 5.5 | 5.52 | 5.44 | 5.5 | 1,163,980 | ### | 65.1 | 65.1 | 0.4 |
| 2025-Mar-25 Tue | 5.49 | 5.55 | 5.46 | 5.5 | 771,643 | ### | 72.2 | 72.2 | 0.4 |
| 2025-Mar-24 Mon | 5.56 | 5.56 | 5.45 | 5.45 | 828,274 | 4,559,648 | 24.5 | 24.5 | ### |
| 2025-Mar-21 Fri | ### | 5.475 | ### | 5.46 | 1,757,184 | ### | ### | ### | ### |
| 2025-Mar-20 Thu | 5.44 | 5.44 | ### | 5.41 | 1,223,581 | 3,328,140 | 22.9 | 22.9 | ### |
| 2025-Mar-19 Wed | 5.4 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | 5.44 | 5.52 | ### | 5.42 | 546,676 | 1,508,825 | 33.5 | 33.5 | 0.4 |
| 2025-Mar-17 Mon | 5.4 | 5.47 | ### | 5.42 | 66.2 | 66.2 | 0.4 | ||
| 2025-Mar-14 Fri | ### | 5.4 | ### | ### | 812,522 | ### | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | 5.44 | 5.325 | ### | 806,184 | 4,339,285 | 27.7 | 27.7 | 0.0 |
| 2025-Mar-12 Wed | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Mar-10 Mon | ### | 5.43 | ### | 5.4 | 806,279 | 2,189,047 | ### | ### | 0.4 |
| 2025-Mar-07 Fri | 5.53 | 5.56 | ### | ### | 1,235,558 | 3,434,851 | 19.2 | 19.2 | 0.0 |
| 2025-Mar-06 Thu | 5.51 | 5.59 | 5.51 | 5.56 | 1,076,422 | 5,974,142 | ### | ### | 0.4 |
| 2025-Mar-05 Wed | 5.58 | ### | 5.55 | 5.58 | 69.4 | 69.4 | 0.4 | ||
| 2025-Mar-04 Tue | 5.7 | 5.725 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | ### | 5.78 | ### | 5.76 | 880,825 | 2,545,584 | 78.8 | 78.8 | ### |
| 2025-Feb-28 Fri | 5.57 | ### | ### | ### | 1,818,123 | 0 | 84.2 | 84.2 | 0.0 |
| 2025-Feb-27 Thu | 5.59 | ### | 5.53 | ### | 1,592,940 | 4,404,479 | 70.4 | 70.4 | 0.0 |
| 2025-Feb-26 Wed | ### | ### | 5.51 | 5.58 | 1,122,429 | ### | 30.9 | 30.9 | 0.4 |
| 2025-Feb-25 Tue | 5.82 | 5.86 | ### | 5.7 | 1,198,642 | 3,512,021 | 24.2 | 24.2 | 0.4 |
| 2025-Feb-24 Mon | ### | 5.71 | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | 5.7 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | 5.77 | 5.79 | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Feb-19 Wed | 5.86 | 5.86 | ### | 5.78 | 29.2 | 29.2 | 0.4 | ||
| 2025-Feb-18 Tue | 5.89 | 5.89 | ### | 5.8 | 25.7 | 25.7 | 0.4 | ||
| 2025-Feb-17 Mon | 5.73 | 5.88 | 5.73 | 5.87 | 84.4 | 84.4 | ### | ||
| 2025-Feb-14 Fri | 5.7 | 5.74 | ### | 5.73 | 1,070,676 | 3,072,840 | 71.7 | 71.7 | ### |
| 2025-Feb-13 Thu | ### | ### | 5.59 | ### | 67.7 | 67.7 | 0.0 | ||
| 2025-Feb-12 Wed | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | 5.71 | 5.74 | ### | ### | 626,085 | ### | ### | ### | 0.0 |
| 2025-Feb-07 Fri | 5.81 | 5.84 | 5.77 | 5.79 | ### | ### | ### | ||
| 2025-Feb-06 Thu | 5.7 | 5.825 | ### | 5.78 | 1,423,457 | ### | ### | ### | 0.4 |
| 2025-Feb-05 Wed | ### | ### | 5.57 | ### | 27.8 | 27.8 | 0.0 | ||
| 2025-Feb-04 Tue | 5.55 | ### | 5.545 | 5.58 | 854,985 | 2,370,445 | 74.3 | 74.3 | 0.4 |
| 2025-Feb-03 Mon | ### | 5.7 | 5.55 | 5.55 | 1,443,048 | 8,117,145 | ### | ### | ### |
| 2025-Jan-31 Fri | 5.79 | 5.87 | 5.73 | 5.75 | 26.4 | 26.4 | ### | ||
| 2025-Jan-30 Thu | ### | 5.78 | ### | 5.77 | ### | ### | 0.4 | ||
| 2025-Jan-29 Wed | ### | 5.72 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2025-Jan-28 Tue | 5.53 | ### | 5.5 | 5.58 | 79.2 | 79.2 | 0.4 | ||
| 2025-Jan-24 Fri | 5.44 | 5.52 | 5.43 | 5.52 | 539,441 | ### | 80.1 | 80.1 | 0.4 |
| 2025-Jan-23 Thu | ### | ### | ### | 5.42 | 79.9 | 79.9 | 0.4 | ||
| 2025-Jan-22 Wed | 5.4 | 5.45 | 5.345 | 5.41 | 69.4 | 69.4 | ### | ||
| 2025-Jan-21 Tue | ### | 5.42 | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | 5.25 | ### | ### | ### | 932,280 | 0 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | ### | 5.28 | 5.28 | 29.0 | 29.0 | 0.4 | ||
| 2025-Jan-16 Thu | 5.25 | ### | 5.225 | ### | 79.3 | 79.3 | 0.0 | ||
| 2025-Jan-15 Wed | ### | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | 4.56 | 5.2 | 4.54 | 5.2 | 1,161,656 | ### | 98.3 | 98.3 | ### |
| 2025-Jan-13 Mon | 4.57 | 4.575 | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2025-Jan-10 Fri | 4.7 | 4.7 | 4.58 | ### | 196,859 | 913,425 | ### | ### | 0.0 |
| 2025-Jan-09 Thu | ### | ### | 4.625 | ### | 232,075 | 536,673 | ### | ### | 0.0 |
| 2025-Jan-08 Wed | ### | 4.71 | ### | ### | 379,851 | 894,549 | 67.4 | 67.4 | 0.0 |
| 2025-Jan-07 Tue | 4.74 | 4.74 | ### | 4.71 | 226,979 | 537,940 | ### | ### | ### |
| 2025-Jan-06 Mon | 4.77 | 4.77 | ### | ### | 295,483 | 704,726 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | 4.73 | ### | ### | 327,722 | ### | 77.5 | 77.5 | 0.0 |
| 2025-Jan-02 Thu | 4.57 | ### | 4.56 | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Dec-31 Tue | 4.5 | 4.7 | 4.5 | 4.58 | ### | ### | 0.3 | ||
| 2024-Dec-30 Mon | 4.71 | 4.76 | ### | ### | 458,870 | ### | 28.7 | 28.7 | 0.0 |
| 2024-Dec-27 Fri | ### | 4.76 | ### | 4.73 | 361,251 | 859,777 | ### | ### | 0.3 |
| 2024-Dec-24 Tue | 4.73 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | 4.72 | 4.72 | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | ### | 861,920 | 0 | 25.8 | 25.8 | 0.0 |
| 2024-Dec-19 Thu | ### | 4.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | 4.82 | 4.82 | 4.7 | 4.72 | 935,621 | 4,453,555 | 18.0 | 18.0 | 0.3 |
| 2024-Dec-17 Tue | ### | ### | ### | 4.73 | ### | ### | 0.3 | ||
| 2024-Dec-16 Mon | ### | 4.645 | 4.59 | ### | 84.9 | 84.9 | 0.0 | ||
| 2024-Dec-13 Fri | 4.5 | ### | 4.5 | ### | 86.7 | 86.7 | 0.0 | ||
| 2024-Dec-12 Thu | ### | 4.71 | 4.56 | 4.56 | 23.1 | 23.1 | 0.3 | ||
| 2024-Dec-11 Wed | ### | ### | ### | ### | 642,846 | 0 | 33.8 | 33.8 | 0.0 |
| 2024-Dec-10 Tue | 4.72 | 4.82 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 4.75 | 4.86 | 4.7 | 4.77 | 76.9 | 76.9 | ### | ||
| 2024-Dec-06 Fri | 4.8 | 4.89 | 4.8 | 4.83 | 875,826 | 4,243,376 | 74.7 | 74.7 | 0.3 |
| 2024-Dec-05 Thu | ### | ### | 4.83 | 4.85 | 645,540 | 1,558,979 | 25.3 | 25.3 | ### |
| 2024-Dec-04 Wed | 5 | ### | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | 871,281 | 0 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | 5.22 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | ### | 5.2 | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Nov-25 Mon | ### | ### | ### | ### | 1,289,785 | 0 | 77.0 | 77.0 | 0.0 |
| 2024-Nov-22 Fri | ### | ### | 5 | 5 | 686,427 | ### | ### | ### | 0.4 |
| 2024-Nov-21 Thu | ### | ### | 4.975 | 5 | 1,410,823 | 3,509,422 | ### | ### | 0.4 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 554,679 | 0 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | 4.88 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5 | 5 | ### | ### | 255,077 | ### | ### | ### | 0.0 |
| 2024-Nov-14 Thu | ### | ### | 4.87 | ### | 445,654 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Nov-13 Wed | 4.89 | ### | 4.85 | 4.87 | 35.0 | 35.0 | 0.3 | ||
| 2024-Nov-12 Tue | 4.88 | ### | ### | ### | 487,140 | 0 | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 4.8 | 4.86 | 4.8 | 4.82 | 431,878 | 2,085,970 | 73.0 | 73.0 | 0.3 |
| 2024-Nov-08 Fri | 4.89 | 4.89 | 4.83 | 4.85 | ### | ### | ### | ||
| 2024-Nov-07 Thu | 4.85 | 4.89 | 4.79 | 4.82 | 40.9 | 40.9 | 0.3 | ||
| 2024-Nov-06 Wed | 4.73 | 4.88 | ### | 4.87 | 846,027 | ### | ### | ### | 0.3 |
| 2024-Nov-05 Tue | 4.71 | 4.77 | 4.7 | 4.7 | 518,150 | 2,453,440 | 38.2 | 38.2 | 0.3 |
| 2024-Nov-04 Mon | 4.72 | 4.78 | 4.7 | 4.73 | 591,786 | ### | ### | ### | 0.3 |
| 2024-Nov-01 Fri | 4.89 | ### | 4.71 | 4.71 | 925,182 | ### | ### | ### | ### |
| 2024-Oct-31 Thu | 4.81 | 4.88 | 4.8 | 4.82 | ### | ### | 0.3 | ||
| 2024-Oct-30 Wed | 4.88 | ### | 4.79 | 4.81 | 620,175 | ### | 25.8 | 25.8 | ### |
| 2024-Oct-29 Tue | ### | 5 | 4.88 | ### | 1,022,729 | 5,052,281 | 27.2 | 27.2 | 0.0 |
| 2024-Oct-28 Mon | ### | ### | 4.85 | ### | 663,153 | 1,608,146 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | 5 | 4.875 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | 4.885 | ### | 819,589 | 2,001,846 | 76.3 | 76.3 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | 4.845 | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Oct-22 Tue | 4.86 | 4.89 | 4.73 | 4.86 | 883,757 | 4,250,871 | 72.9 | 72.9 | 0.3 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-Oct-17 Thu | 5 | ### | 5 | ### | 588,579 | 1,471,447 | 75.6 | 75.6 | 0.0 |
| 2024-Oct-16 Wed | ### | 5 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5 | 4.945 | 5 | 71.0 | 71.0 | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 189,286 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | 5 | 5.025 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Oct-09 Wed | 5 | 5.075 | ### | ### | 536,625 | 1,361,685 | 37.6 | 37.6 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | ### | ### | 615,621 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | 4.89 | ### | 494,276 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | ### | 594,540 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 501,082 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | 5 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | 736,973 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | 5.23 | ### | 5.21 | 1,048,621 | 2,742,143 | ### | ### | 0.4 |
| 2024-Sep-25 Wed | 5.24 | 5.24 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Sep-24 Tue | ### | 5.21 | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Sep-19 Thu | 5.22 | 5.22 | ### | ### | 1,527,228 | ### | 18.6 | 18.6 | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2024-Sep-17 Tue | 5.22 | 5.27 | 5.155 | 5.2 | 713,658 | 3,719,942 | 31.5 | 31.5 | ### |
| 2024-Sep-16 Mon | ### | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2024-Sep-13 Fri | 5.26 | ### | 5.22 | 5.24 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | ### | 5.275 | ### | 5.27 | ### | ### | ### | ||
| 2024-Sep-11 Wed | ### | 5.21 | 4.82 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 5.26 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 5.24 | ### | 5.24 | 76.9 | 76.9 | 0.4 | ||
| 2024-Sep-06 Fri | 5.22 | ### | 5.21 | 5.22 | 749,648 | ### | ### | ### | 0.4 |
| 2024-Sep-05 Thu | 5.22 | 5.27 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Sep-04 Wed | 5.23 | 5.245 | ### | ### | 748,457 | 1,962,828 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | 5.27 | ### | 5.27 | 82.6 | 82.6 | ### | ||
| 2024-Sep-02 Mon | ### | 5.23 | ### | ### | 1,030,029 | 2,693,525 | 71.8 | 71.8 | 0.0 |
| 2024-Aug-30 Fri | ### | 5.2 | ### | 5.2 | 68.6 | 68.6 | ### | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 718,326 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 933,652 | 0 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 5.2 | ### | ### | ### | 448,382 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 5.27 | ### | 5.175 | 5.24 | ### | ### | 0.4 | ||
| 2024-Aug-23 Fri | 5.24 | 5.27 | ### | 5.25 | 67.4 | 67.4 | 0.4 | ||
| 2024-Aug-22 Thu | ### | 5.4 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | 5.23 | ### | 1,759,955 | 4,602,282 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | 5.485 | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 296,427 | 0 | 25.5 | 25.5 | 0.0 |
| 2024-Aug-16 Fri | ### | 5.2 | ### | ### | 421,541 | ### | 20.0 | 20.0 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | 564,883 | 0 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | ### | ### | 781,140 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 719,372 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 325,754 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 641,225 | 0 | 64.3 | 64.3 | 0.0 |
| 2024-Aug-08 Thu | ### | 4.985 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | 4.88 | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Aug-06 Tue | 4.85 | ### | 4.83 | ### | 520,159 | 1,256,183 | 73.3 | 73.3 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 4.83 | 4.85 | 594,649 | 1,436,077 | ### | ### | ### |
| 2024-Aug-02 Fri | 5 | ### | 4.83 | ### | 628,753 | ### | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 5.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | 5.25 | ### | 5.25 | 997,726 | ### | 84.9 | 84.9 | 0.4 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | ### | 354,883 | 0 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 634,921 | 0 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | 5.085 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | 5 | 24.1 | 24.1 | 0.4 | ||
| 2024-Jul-23 Tue | ### | ### | 4.81 | ### | 590,520 | ### | ### | ### | 0.0 |
| 2024-Jul-22 Mon | 5 | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 891,156 | 0 | 29.2 | 29.2 | 0.0 |
| 2024-Jul-17 Wed | ### | 5.22 | ### | ### | 760,240 | 1,984,226 | 69.9 | 69.9 | 0.0 |
| 2024-Jul-16 Tue | 5.21 | 5.21 | ### | ### | 1,129,947 | ### | 20.3 | 20.3 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 1,138,447 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 494,289 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 554,476 | 0 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 4.73 | 4.89 | 4.73 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | 4.78 | 4.82 | 4.74 | 4.74 | ### | ### | 0.3 | ||
| 2024-Jul-08 Mon | 4.88 | ### | 4.71 | 4.73 | 449,674 | 1,058,982 | 15.4 | 15.4 | 0.3 |
| 2024-Jul-05 Fri | 4.87 | 4.89 | 4.83 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jul-04 Thu | 4.85 | 4.88 | 4.78 | 4.85 | 68.2 | 68.2 | ### | ||
| 2024-Jul-03 Wed | 4.78 | 4.78 | 4.74 | 4.77 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 4.81 | 4.81 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 4.75 | 4.82 | 4.73 | 4.8 | 205,255 | ### | 75.4 | 75.4 | 0.3 |
| 2024-Jun-28 Fri | 4.88 | 4.885 | 4.76 | 4.78 | 858,855 | 4,141,828 | ### | ### | ### |
| 2024-Jun-27 Thu | 4.7 | 4.79 | ### | 4.79 | 78.7 | 78.7 | 0.3 | ||
| 2024-Jun-26 Wed | 4.83 | 4.875 | 4.76 | 4.76 | 763,547 | 3,678,387 | ### | ### | ### |
| 2024-Jun-25 Tue | 4.79 | 4.79 | 4.74 | 4.79 | 1,498,878 | 7,142,153 | 63.8 | 63.8 | 0.3 |
| 2024-Jun-24 Mon | 4.85 | 4.89 | 4.73 | 4.73 | 675,820 | ### | ### | ### | 0.3 |
| 2024-Jun-21 Fri | 4.86 | ### | 4.77 | 4.85 | 34.7 | 34.7 | ### | ||
| 2024-Jun-20 Thu | 4.83 | 4.83 | 4.77 | 4.8 | 27.6 | 27.6 | 0.3 | ||
| 2024-Jun-19 Wed | 4.84 | 4.87 | 4.79 | 4.8 | 28.5 | 28.5 | 0.3 | ||
| 2024-Jun-18 Tue | 4.87 | 4.88 | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 4.88 | 4.89 | 4.8 | 4.8 | 259,650 | ### | ### | ### | 0.3 |
| 2024-Jun-14 Fri | ### | ### | 4.84 | 4.87 | 322,472 | 780,382 | ### | ### | 0.3 |
| 2024-Jun-13 Thu | 4.81 | 4.89 | 4.81 | 4.84 | 882,941 | ### | ### | ### | 0.3 |
| 2024-Jun-12 Wed | 4.88 | 4.89 | 4.77 | 4.78 | 23.2 | 23.2 | ### | ||
| 2024-Jun-11 Tue | 4.88 | 4.925 | 4.81 | 4.86 | 46.5 | 46.5 | 0.3 | ||
| 2024-Jun-07 Fri | ### | ### | 4.86 | 4.88 | 20.9 | 20.9 | 0.3 | ||
| 2024-Jun-06 Thu | ### | ### | 4.89 | ### | 652,878 | 1,596,286 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | 4.86 | 4.86 | 989,086 | 2,403,478 | 34.5 | 34.5 | 0.3 |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 1,375,620 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | 4.88 | 4.885 | 4.78 | 4.83 | 1,876,623 | 9,068,780 | ### | ### | 0.3 |
| 2024-May-30 Thu | 4.76 | 4.81 | 4.75 | 4.78 | 528,158 | ### | 74.8 | 74.8 | ### |
| 2024-May-29 Wed | 4.76 | 4.84 | 4.76 | 4.77 | 721,559 | 3,463,483 | ### | ### | ### |
| 2024-May-28 Tue | ### | ### | 4.83 | 4.84 | 536,848 | 1,296,487 | 26.5 | 26.5 | 0.3 |
| 2024-May-27 Mon | 4.81 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 4.8 | 4.82 | 4.7 | 4.72 | 17.8 | 17.8 | 0.3 | ||
| 2024-May-23 Thu | 4.84 | 4.855 | 4.79 | 4.82 | 563,125 | 2,715,670 | ### | ### | 0.3 |
| 2024-May-22 Wed | 4.86 | ### | 4.85 | 4.88 | 437,327 | ### | ### | ### | 0.3 |
| 2024-May-21 Tue | ### | 4.945 | 4.86 | ### | 992,055 | 4,863,549 | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | ### | 4.85 | 4.89 | 29.0 | 29.0 | ### | ||
| 2024-May-17 Fri | 4.88 | ### | 4.85 | ### | 729,159 | ### | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 795,355 | 0 | 66.0 | 66.0 | 0.0 |
| 2024-May-15 Wed | 4.83 | 4.86 | 4.78 | 4.85 | ### | ### | ### | ||
| 2024-May-14 Tue | 4.8 | 4.81 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | 4.82 | 4.85 | 4.79 | 4.82 | 442,842 | ### | 71.4 | 71.4 | 0.3 |
| 2024-May-10 Fri | 4.82 | 4.855 | 4.79 | 4.84 | ### | ### | 0.3 | ||
| 2024-May-09 Thu | 4.88 | 4.88 | 4.79 | 4.8 | 813,427 | ### | ### | ### | 0.3 |
| 2024-May-08 Wed | 4.74 | 4.87 | 4.72 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-07 Tue | ### | 4.7 | ### | 4.7 | 1,120,284 | ### | 78.4 | 78.4 | 0.3 |
| 2024-May-06 Mon | ### | ### | 4.58 | 4.59 | 288,588 | ### | 29.5 | 29.5 | 0.3 |
| 2024-May-03 Fri | ### | ### | 4.585 | ### | 32.7 | 32.7 | 0.0 | ||
| 2024-May-02 Thu | 4.59 | ### | ### | 4.57 | ### | ### | ### | ||
| 2024-May-01 Wed | 4.57 | ### | 4.54 | 4.59 | ### | ### | 0.3 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 4.58 | ### | 935,586 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 4.52 | 4.54 | 964,885 | 2,180,640 | ### | ### | 0.3 |
| 2024-Apr-24 Wed | 4.85 | 4.85 | ### | 4.71 | 1,211,929 | 2,938,927 | 16.0 | 16.0 | ### |
| 2024-Apr-23 Tue | 4.87 | ### | 4.83 | 4.84 | 913,447 | 2,205,974 | 32.3 | 32.3 | 0.3 |
| 2024-Apr-22 Mon | 4.77 | 4.86 | 4.77 | 4.81 | 448,020 | ### | 72.5 | 72.5 | ### |
| 2024-Apr-19 Fri | 4.81 | 4.81 | 4.655 | 4.7 | 929,588 | 4,399,275 | ### | ### | 0.3 |
| 2024-Apr-18 Thu | 4.79 | 4.84 | 4.79 | 4.84 | 493,280 | 2,375,143 | ### | ### | 0.3 |
| 2024-Apr-17 Wed | 4.73 | 4.8 | 4.73 | 4.79 | ### | ### | 0.3 | ||
| 2024-Apr-16 Tue | 4.78 | 4.78 | 4.7 | 4.73 | 42.5 | 42.5 | 0.3 | ||
| 2024-Apr-15 Mon | 4.82 | 4.83 | 4.745 | 4.8 | ### | ### | 0.3 | ||
| 2024-Apr-12 Fri | ### | ### | 4.82 | 4.85 | 18.8 | 18.8 | ### | ||
| 2024-Apr-11 Thu | 4.85 | ### | 4.79 | ### | 726,322 | 1,739,541 | 78.0 | 78.0 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | 5 | 1,302,470 | 0 | ### | ### | 0.4 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 304,257 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 588,085 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 503,984 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 5.25 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 5.23 | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | ### | 5 | ### | 671,181 | 1,677,952 | 74.3 | 74.3 | 0.0 |
| 2024-Mar-26 Tue | ### | 5.125 | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2024-Mar-25 Mon | ### | 5.125 | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Mar-21 Thu | 5.22 | 5.24 | ### | ### | 1,013,273 | 2,654,775 | 18.5 | 18.5 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 613,977 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 1,763,126 | 0 | 86.0 | 86.0 | 0.0 |
| 2024-Mar-14 Thu | 5 | ### | ### | ### | 990,322 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Mar-11 Mon | ### | 5.28 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2024-Mar-07 Thu | 5 | ### | ### | ### | 2,100,176 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 466,853 | 0 | 29.5 | 29.5 | 0.0 |
| 2024-Mar-05 Tue | 4.88 | ### | 4.85 | ### | 1,104,920 | ### | 78.2 | 78.2 | 0.0 |
| 2024-Mar-04 Mon | 4.86 | ### | 4.84 | 4.86 | 665,525 | 1,610,570 | 68.2 | 68.2 | 0.3 |
| 2024-Mar-01 Fri | 4.87 | 4.89 | 4.79 | 4.87 | 63.7 | 63.7 | 0.3 | ||
| 2024-Feb-29 Thu | 4.73 | 4.84 | ### | 4.84 | 78.2 | 78.2 | 0.3 | ||
| 2024-Feb-28 Wed | 4.82 | 4.82 | ### | 4.75 | 21.7 | 21.7 | ### | ||
| 2024-Feb-27 Tue | ### | ### | 4.78 | 4.83 | ### | ### | 0.3 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Feb-23 Fri | 4.88 | ### | 4.825 | 4.88 | 2,018,082 | 4,868,622 | 73.1 | 73.1 | 0.3 |
| 2024-Feb-22 Thu | ### | ### | 4.88 | ### | 1,282,628 | ### | 24.6 | 24.6 | 0.0 |
| 2024-Feb-21 Wed | 4.88 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 4.7 | 4.82 | ### | 4.81 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 4.87 | 4.87 | 4.71 | 4.73 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | 4.85 | ### | 4.79 | 4.82 | 30.0 | 30.0 | 0.3 | ||
| 2024-Feb-15 Thu | 4.75 | 4.78 | 4.71 | 4.74 | 871,453 | 4,135,044 | ### | ### | 0.3 |
| 2024-Feb-14 Wed | 4.47 | 4.7 | 4.47 | ### | 949,378 | ### | 91.0 | 91.0 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 1,298,245 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 4.55 | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Feb-09 Fri | 4.57 | 4.58 | 4.52 | 4.55 | 31.3 | 31.3 | 0.3 | ||
| 2024-Feb-08 Thu | 4.57 | ### | 4.5 | 4.57 | 606,852 | ### | 66.2 | 66.2 | ### |
| 2024-Feb-07 Wed | 4.49 | ### | 4.485 | 4.55 | 818,050 | 1,834,477 | 76.0 | 76.0 | 0.3 |
| 2024-Feb-06 Tue | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Feb-05 Mon | ### | 4.45 | ### | 4.44 | 586,671 | 1,305,342 | 85.0 | 85.0 | 0.3 |
| 2024-Feb-02 Fri | ### | 4.5 | ### | 4.47 | 85.2 | 85.2 | ### | ||
| 2024-Feb-01 Thu | 4.41 | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 4.41 | 4.51 | 4.4 | 4.48 | 917,725 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | ### | 4.42 | 4.29 | 4.41 | 1,057,520 | ### | 81.2 | 81.2 | ### |
| 2024-Jan-29 Mon | ### | ### | 4.255 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 4.29 | ### | 871,426 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 4.23 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jan-22 Mon | 4.45 | 4.45 | ### | ### | 489,757 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 4.45 | 4.48 | ### | ### | 591,577 | ### | 25.2 | 25.2 | 0.0 |
| 2024-Jan-18 Thu | 4.5 | 4.525 | 4.41 | 4.41 | 1,186,828 | 5,302,154 | 23.1 | 23.1 | ### |
| 2024-Jan-17 Wed | 4.54 | ### | 4.54 | 4.57 | 645,555 | ### | ### | ### | ### |
| 2024-Jan-16 Tue | 4.51 | 4.58 | 4.51 | 4.56 | 504,175 | 2,291,475 | ### | ### | 0.3 |
| 2024-Jan-15 Mon | 4.56 | 4.58 | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2024-Jan-12 Fri | 4.53 | ### | 4.5 | 4.57 | ### | ### | ### | ||
| 2024-Jan-11 Thu | 4.59 | ### | 4.54 | 4.59 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jan-10 Wed | 4.49 | 4.57 | 4.475 | 4.53 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 4.46 | 4.49 | 4.43 | 4.46 | 476,857 | 2,126,782 | 68.9 | 68.9 | 0.3 |
| 2024-Jan-08 Mon | ### | 4.4 | 4.355 | ### | 348,749 | 1,526,648 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | 4.4 | 4.42 | ### | ### | 580,882 | 1,283,749 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 4.41 | ### | ### | 476,150 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | 4.42 | ### | ### | ### | 680,540 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | 4.45 | 4.48 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 2023-Dec-29 Fri | 4.51 | 4.51 | 4.42 | 4.45 | 640,557 | 2,860,087 | 17.3 | 17.3 | 0.3 |
| 2023-Dec-28 Thu | 4.52 | 4.52 | 4.445 | 4.48 | 489,549 | ### | ### | ### | ### |
| 2023-Dec-27 Wed | ### | ### | ### | 4.43 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 4.29 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 4.28 | 4.28 | ### | 4.28 | 1,984,984 | ### | 69.3 | 69.3 | 0.3 |
| 2023-Dec-20 Wed | 4.29 | 4.29 | 4.175 | 4.2 | 937,655 | 3,968,624 | 17.0 | 17.0 | ### |
| 2023-Dec-19 Tue | 4.2 | 4.22 | ### | 4.2 | 1,561,340 | 3,294,427 | 61.4 | 61.4 | ### |
| 2023-Dec-18 Mon | 4.27 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | 4.26 | 4.28 | 28.7 | 28.7 | 0.3 | ||
| 2023-Dec-14 Thu | ### | ### | 4.24 | 4.27 | 2,097,648 | ### | 26.3 | 26.3 | ### |
| 2023-Dec-13 Wed | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2023-Dec-12 Tue | ### | 4.225 | 4.145 | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 831,157 | 0 | 26.7 | 26.7 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 1,239,972 | 0 | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 1,578,242 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 1,170,578 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 1,065,576 | 0 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 4 | 4 | 518,752 | ### | ### | ### | 0.3 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 409,159 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 3,168,653 | 0 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,402,455 | 0 | 10.9 | 10.9 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | 4.29 | ### | 563,477 | 1,208,658 | ### | ### | 0.0 |
| 2023-Nov-17 Fri | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | 4.23 | 4.29 | 1,007,644 | ### | 40.8 | 40.8 | ### |
| 2023-Nov-15 Wed | 4.22 | ### | 4.22 | ### | 510,424 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 741,849 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 1,484,023 | 0 | 80.7 | 80.7 | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 965,528 | 0 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | ### | ### | ### | 625,127 | 0 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Nov-03 Fri | 4.21 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 924,759 | 0 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | 3.88 | ### | 538,645 | 1,044,971 | 73.0 | 73.0 | 0.0 |
| 2023-Oct-31 Tue | 3.88 | ### | 3.84 | ### | 74.4 | 74.4 | 0.0 | ||
| 2023-Oct-30 Mon | 3.81 | ### | 3.79 | 3.86 | 669,227 | 1,268,185 | 78.7 | 78.7 | 0.3 |
| 2023-Oct-27 Fri | ### | ### | 3.8 | 3.85 | 21.9 | 21.9 | 0.3 | ||
| 2023-Oct-26 Thu | ### | ### | 3.86 | 3.86 | 1,587,842 | ### | ### | ### | 0.3 |
| 2023-Oct-25 Wed | ### | 3.955 | ### | ### | 868,423 | ### | 77.0 | 77.0 | 0.0 |
| 2023-Oct-24 Tue | 3.87 | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2023-Oct-23 Mon | 3.86 | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 3.89 | ### | 3.83 | ### | 72.1 | 72.1 | 0.0 | ||
| 2023-Oct-19 Thu | 3.85 | ### | 3.82 | 3.88 | 76.1 | 76.1 | 0.3 | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | 2,343,281 | 0 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | 3.84 | ### | 2,472,029 | ### | 75.3 | 75.3 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 4.25 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 4.2 | 4.27 | ### | 4.21 | 891,941 | ### | ### | ### | ### |
| 2023-Oct-10 Tue | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2023-Oct-09 Mon | ### | ### | 4.045 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 734,829 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 4.025 | ### | 883,653 | 1,778,351 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-Sep-29 Fri | ### | 4.2 | ### | 4.2 | 1,817,428 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | ### | 4.2 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 4.22 | ### | 4.21 | ### | ### | ### | ||
| 2023-Sep-26 Tue | 4.2 | 4.21 | ### | ### | 873,770 | 1,839,285 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | 4.22 | ### | 4.22 | 366,246 | 772,779 | 87.7 | 87.7 | ### |
| 2023-Sep-22 Fri | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 4.23 | 4.25 | 19.8 | 19.8 | ### | ||
| 2023-Sep-20 Wed | 4.25 | 4.26 | 4.2 | 4.23 | 1,213,571 | ### | ### | ### | 0.3 |
| 2023-Sep-19 Tue | 4.28 | 4.28 | ### | 4.25 | ### | ### | ### | ||
| 2023-Sep-18 Mon | ### | ### | 4.25 | ### | 619,058 | ### | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 2,224,540 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Sep-13 Wed | 4.2 | ### | 4.2 | ### | 1,318,387 | ### | 89.1 | 89.1 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | 4.26 | 89.3 | 89.3 | 0.3 | ||
| 2023-Sep-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 1,760,620 | 0 | 76.2 | 76.2 | 0.0 |
| 2023-Sep-05 Tue | ### | 4.175 | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Sep-04 Mon | 4.21 | 4.25 | ### | ### | 371,247 | ### | 31.8 | 31.8 | 0.0 |
| 2023-Sep-01 Fri | ### | ### | 4.085 | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 1,322,824 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 1,108,844 | 0 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 4 | 4 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | 3.855 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 1,645,920 | 0 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 4.25 | 4.28 | ### | ### | 9.5 | 9.5 | 0.0 | ||
| 2023-Aug-22 Tue | 4 | 4.25 | 4 | 4.22 | 976,149 | ### | 94.3 | 94.3 | ### |
| 2023-Aug-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 477,188 | 0 | 79.2 | 79.2 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | 4.23 | ### | ### | 1,390,855 | 2,941,658 | 25.8 | 25.8 | 0.0 |
| 2023-Aug-14 Mon | 4.24 | 4.29 | 4.155 | 4.21 | 34.4 | 34.4 | ### | ||
| 2023-Aug-11 Fri | 4.22 | ### | 4.22 | 4.28 | 295,844 | ### | ### | ### | 0.3 |
| 2023-Aug-10 Thu | 4.2 | 4.29 | ### | 4.24 | 533,076 | 1,143,448 | 71.8 | 71.8 | 0.3 |
| 2023-Aug-09 Wed | ### | 4.21 | ### | 4.2 | 79.6 | 79.6 | ### | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 856,721 | 0 | 80.2 | 80.2 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 299,420 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 880,324 | 0 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | 610,953 | 0 | 75.3 | 75.3 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 475,781 | 0 | 80.6 | 80.6 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 445,346 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | ### | 4 | ### | 6,833,549 | ### | 16.7 | 16.7 | 0.0 |
| 2023-Jul-27 Thu | ### | 4.21 | ### | 4.21 | 827,740 | ### | 94.9 | 94.9 | ### |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 2,212,770 | 0 | 20.0 | 20.0 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | 91.2 | 91.2 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | 3.88 | ### | 66.7 | 66.7 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | 3.89 | ### | 38.2 | 38.2 | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | 3.81 | ### | 3.79 | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | 3.8 | 3.8 | 3.75 | 3.76 | ### | ### | 0.3 | ||
| 2023-Jul-11 Tue | 3.72 | 3.77 | ### | 3.77 | 75.5 | 75.5 | ### | ||
| 2023-Jul-10 Mon | ### | ### | 3.58 | ### | 686,044 | ### | 83.2 | 83.2 | 0.0 |
| 2023-Jul-07 Fri | 3.79 | 3.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | 3.84 | 3.85 | 15.6 | 15.6 | 0.3 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2023-Jul-04 Tue | ### | 4.045 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | 3.945 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | 4.085 | ### | 4 | ### | ### | 0.3 | ||
| 2023-Jun-28 Wed | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Jun-27 Tue | 3.87 | ### | 3.85 | ### | 84.7 | 84.7 | 0.0 | ||
| 2023-Jun-26 Mon | 3.76 | 3.87 | 3.75 | 3.83 | 851,072 | 3,242,584 | 85.9 | 85.9 | ### |
| 2023-Jun-23 Fri | ### | ### | 3.75 | 3.79 | ### | ### | ### | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 1,051,871 | 0 | 33.4 | 33.4 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 597,483 | 0 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 4 | ### | 1,282,448 | ### | 67.2 | 67.2 | 0.0 |
| 2023-Jun-15 Thu | 4 | ### | ### | 4 | 1,336,152 | 0 | ### | ### | 0.3 |
| 2023-Jun-14 Wed | ### | 4.085 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | 664,854 | 0 | 33.0 | 33.0 | 0.0 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Jun-06 Tue | 4.22 | 4.22 | ### | ### | 867,047 | ### | ### | ### | 0.0 |
| 2023-Jun-05 Mon | 4.29 | 4.29 | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2023-Jun-02 Fri | 4.2 | 4.23 | ### | 4.21 | 574,482 | 1,215,029 | 65.1 | 65.1 | ### |
| 2023-Jun-01 Thu | 4.22 | 4.25 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2023-May-31 Wed | 4.28 | 4.28 | ### | 4.2 | ### | ### | ### | ||
| 2023-May-30 Tue | ### | ### | 4.26 | 4.27 | ### | ### | ### | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 465,628 | 0 | 29.8 | 29.8 | 0.0 |
| 2023-May-26 Fri | 4.28 | ### | 4.22 | 4.29 | 612,346 | 1,292,050 | 69.0 | 69.0 | ### |
| 2023-May-25 Thu | 4.28 | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2023-May-22 Mon | ### | ### | ### | ### | 514,581 | 0 | ### | ### | 0.0 |
| 2023-May-19 Fri | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-May-18 Thu | ### | ### | 4.275 | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | 4.375 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-May-16 Tue | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | 4.4 | 4.43 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2023-May-12 Fri | 4.48 | 4.51 | ### | 4.44 | ### | ### | 0.3 | ||
| 2023-May-11 Thu | ### | 4.44 | ### | 4.44 | 1,346,722 | 2,989,722 | ### | ### | 0.3 |
| 2023-May-10 Wed | 4.26 | ### | 4.26 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-May-09 Tue | 4.43 | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | 4.4 | 4.47 | ### | 4.42 | 73.0 | 73.0 | 0.3 | ||
| 2023-May-05 Fri | 4.4 | 4.41 | ### | 4.4 | 828,881 | 1,827,682 | 68.2 | 68.2 | 0.3 |
| 2023-May-04 Thu | 4.27 | ### | 4.255 | ### | 1,087,086 | 2,312,775 | ### | ### | 0.0 |
| 2023-May-03 Wed | 4.24 | 4.275 | 4.21 | 4.25 | 72.7 | 72.7 | ### | ||
| 2023-May-02 Tue | 4.29 | ### | 4.23 | 4.23 | 832,142 | 1,759,980 | 32.1 | 32.1 | 0.3 |
| 2023-May-01 Mon | ### | ### | 4.29 | ### | 913,928 | 1,960,375 | 75.0 | 75.0 | 0.0 |
| 2023-Apr-28 Fri | 4.23 | 4.27 | 4.175 | 4.27 | 1,250,480 | 5,280,151 | 75.7 | 75.7 | ### |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 1,187,877 | 0 | 78.9 | 78.9 | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 1,277,525 | 0 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | ### | 4 | ### | 1,372,882 | ### | ### | ### | 0.0 |
| 2023-Apr-20 Thu | ### | ### | ### | ### | 1,302,248 | 0 | 39.1 | 39.1 | 0.0 |
| 2023-Apr-19 Wed | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 4 | ### | ### | ### | 39.6 | 39.6 | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | ### | ### | 1,145,853 | 0 | 65.6 | 65.6 | 0.0 |
| 2023-Apr-13 Thu | 3.88 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2023-Apr-11 Tue | ### | ### | ### | ### | 895,329 | 0 | 28.4 | 28.4 | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 3.85 | 3.88 | 1,337,777 | 2,575,220 | ### | ### | 0.3 |
| 2023-Apr-05 Wed | ### | ### | 3.86 | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Apr-04 Tue | 3.82 | 3.89 | 3.79 | 3.86 | 828,742 | ### | 76.8 | 76.8 | 0.3 |
| 2023-Apr-03 Mon | 3.82 | 3.84 | 3.77 | 3.8 | 1,037,621 | 3,948,147 | ### | ### | ### |
| 2023-Mar-31 Fri | ### | 3.78 | ### | 3.77 | 1,547,970 | ### | ### | ### | ### |
| 2023-Mar-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 3.57 | ### | 3.56 | 3.59 | 926,983 | 1,650,029 | 73.1 | 73.1 | ### |
| 2023-Mar-28 Tue | 3.52 | 3.59 | 3.51 | 3.58 | 1,323,543 | 4,698,577 | 74.6 | 74.6 | 0.3 |
| 2023-Mar-27 Mon | 3.52 | 3.57 | 3.51 | 3.53 | 75.7 | 75.7 | 0.3 | ||
| 2023-Mar-24 Fri | ### | 3.47 | ### | 3.46 | ### | ### | 0.2 | ||
| 2023-Mar-23 Thu | ### | 3.47 | ### | 3.45 | 1,803,485 | 3,129,046 | 88.6 | 88.6 | ### |
| 2023-Mar-22 Wed | 3.48 | 3.48 | 3.375 | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-21 Tue | 3.46 | 3.48 | 3.43 | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-20 Mon | 3.43 | 3.52 | 3.42 | 3.42 | 49.6 | 49.6 | 0.2 | ||
| 2023-Mar-17 Fri | 3.5 | 3.545 | ### | 3.5 | 2,152,872 | ### | ### | ### | 0.3 |
| 2023-Mar-16 Thu | 3.45 | 3.55 | 3.45 | 3.52 | 2,470,650 | 8,647,275 | ### | ### | ### |
| 2023-Mar-15 Wed | ### | ### | 3.49 | 3.53 | 2,615,257 | 4,563,623 | 15.2 | 15.2 | 0.3 |
| 2023-Mar-14 Tue | ### | ### | 3.56 | ### | 2,234,284 | 3,977,025 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 3.7 | 3.73 | ### | ### | 1,393,123 | 2,598,174 | 33.0 | 33.0 | 0.0 |
| 2023-Mar-10 Fri | 3.79 | 3.87 | 3.72 | 3.75 | 2,048,689 | 7,774,774 | 37.2 | 37.2 | 0.3 |
| 2023-Mar-09 Thu | 3.81 | 3.84 | 3.76 | 3.83 | ### | ### | ### | ||
| 2023-Mar-08 Wed | 3.75 | 3.79 | 3.74 | 3.74 | 973,550 | ### | 36.3 | 36.3 | 0.3 |
| 2023-Mar-07 Tue | 3.82 | ### | 3.745 | 3.81 | 34.2 | 34.2 | 0.3 | ||
| 2023-Mar-06 Mon | 3.86 | 3.925 | ### | 3.87 | 1,745,043 | 3,424,646 | ### | ### | ### |
| 2023-Mar-03 Fri | 3.77 | 3.84 | 3.7 | 3.8 | 78.7 | 78.7 | ### | ||
| 2023-Mar-02 Thu | 3.78 | 3.83 | 3.75 | 3.82 | 79.8 | 79.8 | 0.3 | ||
| 2023-Mar-01 Wed | ### | ### | 3.79 | 3.79 | 1,416,372 | 2,684,024 | ### | ### | ### |
| 2023-Feb-28 Tue | 4 | 4.21 | ### | ### | 1,895,943 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 1,460,976 | 0 | 49.0 | 49.0 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | 3.87 | 4.045 | 3.84 | ### | 91.4 | 91.4 | 0.0 | ||
| 2023-Feb-21 Tue | 3.72 | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Feb-20 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Feb-17 Fri | 4.55 | ### | 4.53 | ### | 532,078 | 1,205,156 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | 4.53 | ### | 4.53 | ### | 1,056,250 | ### | 86.2 | 86.2 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 4.51 | 4.53 | 26.7 | 26.7 | ### | ||
| 2023-Feb-14 Tue | ### | ### | 4.55 | 4.58 | 817,259 | ### | 40.1 | 40.1 | 0.3 |
| 2023-Feb-13 Mon | 4.56 | 4.57 | 4.53 | 4.56 | 76.7 | 76.7 | 0.3 | ||
| 2023-Feb-10 Fri | 4.57 | 4.58 | ### | 4.58 | ### | ### | 0.3 | ||
| 2023-Feb-09 Thu | 4.52 | ### | 4.5 | 4.58 | 374,482 | 842,584 | 85.5 | 85.5 | 0.3 |
| 2023-Feb-08 Wed | ### | ### | 4.59 | ### | 329,857 | 757,021 | 29.2 | 29.2 | 0.0 |
| 2023-Feb-07 Tue | ### | 4.7 | 4.57 | 4.58 | 537,850 | ### | ### | ### | 0.3 |
| 2023-Feb-06 Mon | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 4.85 | ### | ### | 4.87 | 68.0 | 68.0 | 0.3 | ||
| 2023-Feb-02 Thu | 4.75 | 4.77 | ### | 4.75 | 69.0 | 69.0 | ### | ||
| 2023-Feb-01 Wed | 4.75 | 4.75 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Jan-31 Tue | 4.7 | 4.73 | ### | ### | 621,172 | 1,469,071 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | 4.71 | 4.645 | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | 4.49 | 4.7 | 4.49 | ### | 550,576 | ### | 91.7 | 91.7 | 0.0 |
| 2023-Jan-25 Wed | 4.7 | 4.72 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | 4.575 | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Jan-23 Mon | ### | 4.7 | 4.55 | ### | 406,256 | ### | 27.8 | 27.8 | 0.0 |
| 2023-Jan-20 Fri | 4.76 | 4.87 | ### | ### | 348,181 | 847,820 | 17.6 | 17.6 | 0.0 |
| 2023-Jan-19 Thu | ### | 4.71 | ### | ### | 499,282 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | 4.72 | 4.52 | 4.7 | 843,359 | ### | ### | ### | 0.3 |
| 2023-Jan-17 Tue | 4.53 | ### | 4.5 | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Jan-16 Mon | 4.58 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | 4.81 | 4.82 | 4.51 | 4.54 | 462,778 | 2,158,859 | 4.6 | 4.6 | 0.3 |
| 2023-Jan-12 Thu | 4.54 | ### | 4.52 | 4.59 | 76.8 | 76.8 | 0.3 | ||
| 2023-Jan-11 Wed | 4.49 | 4.58 | 4.47 | 4.57 | ### | ### | ### | ||
| 2023-Jan-10 Tue | 4.49 | 4.53 | 4.45 | 4.51 | 419,374 | 1,882,989 | ### | ### | 0.3 |
| 2023-Jan-09 Mon | 4.59 | 4.7 | 4.46 | 4.49 | 216,280 | ### | ### | ### | ### |
| 2023-Jan-06 Fri | 4.51 | 4.56 | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Jan-05 Thu | 4.59 | 4.645 | 4.55 | ### | 655,748 | ### | ### | ### | 0.0 |
| 2023-Jan-04 Wed | ### | ### | 4.475 | 4.52 | ### | ### | 0.3 | ||
| 2023-Jan-03 Tue | 4.54 | 4.54 | 4.45 | 4.46 | 419,122 | 1,883,953 | 31.9 | 31.9 | 0.3 |
| 2022-Dec-30 Fri | ### | ### | 4.47 | 4.47 | 545,179 | 1,218,475 | 9.9 | 9.9 | ### |
| 2022-Dec-29 Thu | 4.41 | 4.51 | 4.385 | 4.51 | 920,045 | ### | ### | ### | 0.3 |
| 2022-Dec-28 Wed | ### | 4.485 | ### | 4.44 | 357,325 | ### | ### | ### | 0.3 |
| 2022-Dec-23 Fri | 4.41 | 4.48 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2022-Dec-22 Thu | 4.47 | 4.5 | 4.42 | 4.47 | ### | ### | ### | ||
| 2022-Dec-21 Wed | 4.4 | 4.49 | 4.27 | 4.41 | 869,022 | ### | ### | ### | ### |
| 2022-Dec-20 Tue | ### | ### | 4.22 | 4.22 | ### | ### | ### | ||
| 2022-Dec-19 Mon | 4.4 | 4.41 | ### | ### | 503,078 | 1,109,286 | ### | ### | 0.0 |
| 2022-Dec-16 Fri | 4.43 | 4.45 | ### | ### | 1,093,924 | 2,433,980 | 18.7 | 18.7 | 0.0 |
| 2022-Dec-15 Thu | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2022-Dec-14 Wed | 4.4 | 4.43 | 4.355 | ### | 35.7 | 35.7 | 0.0 |
Basic Bottom of Page