Currently Fri 25-Jun-13 04:42:28 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 | ||
|
(ING) INGHAMS GROUP LIMITED Daily Prices...
TOC Company Info for ING Limits 
| Listing Code | ING |
| Listing Name | INGHAMS GROUP LIMITED |
| GICS Sector | Food |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for ING .. Thursday 12th June 2025
ING is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ING Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-12 Thu | 3.85 | 3.85 | 3.8 | 3.85 | 919,755 | ### | ### | ### | 0.3 |
| 2025-Jun-11 Wed | 3.77 | 3.855 | 3.76 | 3.82 | 927,949 | ### | ### | ### | 0.3 |
| 2025-Jun-10 Tue | 3.74 | 3.76 | 3.74 | 3.76 | 72.7 | 72.7 | 0.3 | ||
| 2025-Jun-06 Fri | 3.77 | 3.77 | 3.725 | 3.75 | ### | ### | 0.3 | ||
| 2025-Jun-05 Thu | 3.78 | ### | 3.75 | 3.77 | ### | ### | ### | ||
| 2025-Jun-04 Wed | 3.82 | ### | 3.77 | 3.77 | ### | ### | ### | ||
| 2025-Jun-03 Tue | 3.77 | 3.8 | 3.755 | 3.78 | ### | ### | 0.3 | ||
| 2025-Jun-02 Mon | 3.76 | 3.77 | 3.74 | 3.75 | 41.0 | 41.0 | 0.3 | ||
| 2025-May-30 Fri | 3.78 | 3.8 | 3.75 | 3.75 | 1,897,149 | ### | ### | ### | 0.3 |
| 2025-May-29 Thu | 3.81 | 3.84 | 3.77 | 3.79 | 907,041 | ### | 31.7 | 31.7 | ### |
| 2025-May-28 Wed | 3.79 | ### | 3.77 | 3.79 | ### | ### | ### | ||
| 2025-May-27 Tue | 3.79 | 3.79 | 3.76 | 3.78 | 35.8 | 35.8 | 0.3 | ||
| 2025-May-26 Mon | 3.8 | ### | ### | 3.76 | ### | ### | 0.3 | ||
| 2025-May-23 Fri | 3.8 | 3.81 | 3.76 | 3.79 | 889,453 | 3,366,579 | ### | ### | ### |
| 2025-May-22 Thu | 3.77 | 3.8 | 3.76 | 3.8 | 1,480,743 | ### | ### | ### | ### |
| 2025-May-21 Wed | 3.85 | 3.85 | 3.77 | 3.81 | 1,685,658 | 6,422,356 | ### | ### | 0.3 |
| 2025-May-20 Tue | 3.85 | 3.88 | 3.83 | 3.83 | 31.2 | 31.2 | ### | ||
| 2025-May-19 Mon | 3.89 | ### | 3.84 | 3.88 | 45.4 | 45.4 | 0.3 | ||
| 2025-May-16 Fri | 3.81 | 3.89 | 3.79 | 3.87 | 1,189,321 | ### | 76.8 | 76.8 | ### |
| 2025-May-15 Thu | 3.79 | 3.8 | 3.73 | 3.79 | 1,398,873 | 5,266,756 | ### | ### | ### |
| 2025-May-14 Wed | 3.78 | 3.8 | 3.75 | 3.77 | 1,199,170 | ### | 36.5 | 36.5 | ### |
| 2025-May-13 Tue | 3.8 | 3.81 | 3.73 | 3.78 | 38.0 | 38.0 | 0.3 | ||
| 2025-May-12 Mon | 3.82 | 3.82 | 3.74 | 3.78 | 1,463,078 | ### | ### | ### | 0.3 |
| 2025-May-09 Fri | 3.8 | 3.82 | 3.75 | 3.81 | 66.5 | 66.5 | 0.3 | ||
| 2025-May-08 Thu | 3.72 | 3.79 | ### | 3.79 | 3,506,629 | ### | 77.1 | 77.1 | ### |
| 2025-May-07 Wed | ### | 3.71 | 3.57 | 3.71 | 2,817,123 | 10,254,327 | ### | ### | ### |
| 2025-May-06 Tue | 3.49 | ### | ### | 3.55 | ### | ### | ### | ||
| 2025-May-05 Mon | 3.5 | 3.53 | 3.47 | 3.49 | 844,352 | ### | 43.4 | 43.4 | ### |
| 2025-May-02 Fri | 3.47 | 3.5 | 3.43 | 3.5 | 1,098,856 | ### | 65.3 | 65.3 | 0.3 |
| 2025-May-01 Thu | 3.43 | 3.5 | ### | 3.5 | 1,123,473 | 1,966,077 | 82.4 | 82.4 | 0.3 |
| 2025-Apr-30 Wed | 3.44 | 3.44 | ### | 3.43 | 35.8 | 35.8 | 0.2 | ||
| 2025-Apr-29 Tue | 3.44 | 3.45 | ### | 3.45 | 62.1 | 62.1 | ### | ||
| 2025-Apr-28 Mon | 3.47 | 3.47 | ### | 3.44 | ### | ### | 0.2 | ||
| 2025-Apr-24 Thu | 3.45 | 3.46 | 3.42 | 3.45 | 58.9 | 58.9 | ### | ||
| 2025-Apr-23 Wed | 3.4 | ### | 3.4 | 3.44 | 75.0 | 75.0 | 0.2 | ||
| 2025-Apr-22 Tue | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | 3.27 | 3.28 | 1,362,324 | ### | 31.8 | 31.8 | 0.2 |
| 2025-Apr-15 Tue | 3.28 | ### | 3.27 | 3.29 | 70.0 | 70.0 | ### | ||
| 2025-Apr-14 Mon | ### | ### | 3.27 | 3.28 | 28.2 | 28.2 | 0.2 | ||
| 2025-Apr-11 Fri | 3.25 | ### | 3.22 | 3.29 | 1,186,589 | ### | 67.2 | 67.2 | ### |
| 2025-Apr-10 Thu | 3.26 | 3.27 | 3.21 | 3.26 | 68.0 | 68.0 | 0.2 | ||
| 2025-Apr-09 Wed | ### | 3.21 | ### | ### | 1,128,848 | ### | 48.7 | 48.7 | 0.0 |
| 2025-Apr-08 Tue | 3.2 | 3.26 | ### | 3.22 | 2,390,942 | ### | ### | ### | 0.2 |
| 2025-Apr-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-04 Fri | ### | 3.175 | ### | ### | 1,216,221 | 1,930,750 | 76.1 | 76.1 | 0.0 |
| 2025-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2025-Mar-31 Mon | ### | ### | ### | ### | 1,015,357 | 0 | ### | ### | 0.0 |
| 2025-Mar-28 Fri | ### | ### | 3.125 | ### | 709,825 | ### | 69.4 | 69.4 | 0.0 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | ### | ### | 666,246 | 0 | 65.1 | 65.1 | 0.0 |
| 2025-Mar-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | 1,363,475 | 0 | 35.7 | 35.7 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 1,139,471 | 0 | ### | ### | 0.0 |
| 2025-Mar-20 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 1,067,324 | 0 | 28.4 | 28.4 | 0.0 |
| 2025-Mar-18 Tue | ### | 3.175 | ### | ### | 1,248,056 | 1,981,288 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 1,156,625 | 0 | 71.8 | 71.8 | 0.0 |
| 2025-Mar-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | 3.25 | 3.29 | 21.6 | 21.6 | ### | ||
| 2025-Mar-11 Tue | 3.4 | 3.4 | ### | ### | 41.0 | 41.0 | 0.0 | ||
| 2025-Mar-10 Mon | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | ### | 3.41 | ### | 3.4 | ### | ### | 0.2 | ||
| 2025-Mar-05 Wed | ### | ### | ### | ### | 790,981 | 0 | 71.2 | 71.2 | 0.0 |
| 2025-Mar-04 Tue | ### | 3.41 | ### | ### | 1,537,073 | ### | 76.2 | 76.2 | 0.0 |
| 2025-Mar-03 Mon | 3.4 | 3.42 | ### | 3.41 | 1,171,743 | 2,003,680 | 66.8 | 66.8 | ### |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 1,542,086 | 0 | 44.1 | 44.1 | 0.0 |
| 2025-Feb-27 Thu | ### | 3.425 | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2025-Feb-26 Wed | ### | 3.4 | ### | 3.4 | 77.2 | 77.2 | 0.2 | ||
| 2025-Feb-25 Tue | 3.46 | 3.47 | ### | ### | 1,474,151 | 2,557,651 | 20.7 | 20.7 | 0.0 |
| 2025-Feb-24 Mon | 3.29 | 3.47 | 3.28 | 3.46 | ### | ### | 0.2 | ||
| 2025-Feb-21 Fri | ### | ### | ### | 3.29 | 87.6 | 87.6 | ### | ||
| 2025-Feb-20 Thu | 3.21 | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2025-Feb-19 Wed | 3.28 | 3.29 | ### | 3.27 | 40.0 | 40.0 | ### | ||
| 2025-Feb-18 Tue | ### | ### | 3.26 | 3.28 | ### | ### | 0.2 | ||
| 2025-Feb-17 Mon | 3.23 | 3.285 | ### | 3.27 | 888,753 | 1,459,776 | 75.9 | 75.9 | ### |
| 2025-Feb-14 Fri | 3.22 | 3.24 | ### | 3.23 | 69.1 | 69.1 | ### | ||
| 2025-Feb-13 Thu | 3.24 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | 3.22 | ### | 3.22 | 586,241 | 943,848 | 83.0 | 83.0 | 0.2 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 782,523 | 0 | 31.2 | 31.2 | 0.0 |
| 2025-Feb-10 Mon | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | ### | 3.24 | ### | 3.21 | ### | ### | ### | ||
| 2025-Feb-06 Thu | ### | ### | ### | 3.2 | 796,346 | 0 | 71.7 | 71.7 | 0.2 |
| 2025-Feb-05 Wed | ### | ### | ### | ### | 544,673 | 0 | ### | ### | 0.0 |
| 2025-Feb-04 Tue | ### | 3.2 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2025-Feb-03 Mon | 3.2 | 3.21 | 3.125 | ### | 808,542 | 2,561,056 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | 3.22 | 3.255 | ### | 3.22 | 1,381,685 | ### | 65.4 | 65.4 | 0.2 |
| 2025-Jan-30 Thu | ### | 3.225 | ### | 3.21 | 83.7 | 83.7 | ### | ||
| 2025-Jan-29 Wed | ### | 3.185 | ### | ### | 914,483 | ### | ### | ### | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 777,652 | 0 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | 442,741 | 0 | 72.7 | 72.7 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | ### | ### | 1,097,650 | 0 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | 3.23 | 3.25 | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2025-Jan-21 Tue | 3.22 | 3.25 | 3.21 | 3.21 | ### | ### | ### | ||
| 2025-Jan-20 Mon | 3.23 | ### | 3.2 | 3.22 | 667,989 | 1,068,782 | ### | ### | 0.2 |
| 2025-Jan-17 Fri | ### | 3.23 | ### | 3.21 | 761,150 | 1,229,257 | ### | ### | ### |
| 2025-Jan-16 Thu | 3.22 | 3.22 | ### | ### | 513,976 | ### | 23.3 | 23.3 | 0.0 |
| 2025-Jan-15 Wed | ### | 3.22 | ### | 3.2 | 79.2 | 79.2 | 0.2 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | ### | 3.2 | ### | ### | 716,543 | ### | ### | ### | 0.0 |
| 2025-Jan-10 Fri | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | 3.21 | ### | 3.2 | 640,143 | 1,027,429 | ### | ### | 0.2 |
| 2025-Jan-08 Wed | ### | 3.2 | ### | ### | 1,112,021 | ### | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | 3.24 | 3.24 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2025-Jan-03 Fri | 3.2 | 3.24 | ### | 3.23 | 73.0 | 73.0 | ### | ||
| 2025-Jan-02 Thu | ### | 3.21 | 3.145 | 3.2 | 562,654 | ### | 73.3 | 73.3 | 0.2 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 624,085 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | 3.045 | ### | 211,985 | 322,747 | 65.1 | 65.1 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | 3.045 | ### | 1,024,983 | ### | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | ### | ### | 1,798,043 | 0 | 25.8 | 25.8 | 0.0 |
| 2024-Dec-19 Thu | ### | 3.145 | ### | ### | 1,612,624 | 2,535,851 | 70.2 | 70.2 | 0.0 |
| 2024-Dec-18 Wed | ### | ### | ### | ### | 1,262,525 | 0 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | 3.21 | ### | ### | 1,461,379 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 3.2 | ### | ### | 1,214,824 | ### | 86.9 | 86.9 | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 567,742 | 0 | 82.0 | 82.0 | 0.0 |
| 2024-Dec-12 Thu | ### | ### | ### | ### | 797,421 | 0 | 41.9 | 41.9 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 1,024,181 | 0 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | ### | ### | 3.125 | ### | 1,027,080 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 774,428 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 724,840 | 0 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | ### | ### | ### | ### | 924,379 | 0 | 35.9 | 35.9 | 0.0 |
| 2024-Nov-25 Mon | ### | 3.155 | ### | ### | 1,466,222 | ### | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | ### | ### | 1,063,728 | 0 | 25.0 | 25.0 | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | 1,568,027 | 0 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | ### | ### | ### | ### | 1,876,358 | 0 | 81.6 | 81.6 | 0.0 |
| 2024-Nov-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 1,692,821 | 0 | 78.0 | 78.0 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 1,783,444 | 0 | 73.5 | 73.5 | 0.0 |
| 2024-Nov-12 Tue | 3 | 3 | ### | ### | 3,032,159 | ### | ### | ### | 0.0 |
| 2024-Nov-11 Mon | ### | ### | ### | ### | 1,037,959 | 0 | 23.2 | 23.2 | 0.0 |
| 2024-Nov-08 Fri | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | 1,320,026 | 0 | ### | ### | 0.0 |
| 2024-Nov-06 Wed | 2.89 | ### | 2.89 | ### | 1,598,975 | ### | 86.7 | 86.7 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | 2.86 | 2.87 | 999,428 | 1,429,182 | ### | ### | ### |
| 2024-Nov-04 Mon | ### | ### | 2.87 | ### | 780,759 | 1,120,389 | 73.8 | 73.8 | 0.0 |
| 2024-Nov-01 Fri | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 2.89 | ### | 2.87 | 2.87 | ### | ### | ### | ||
| 2024-Oct-30 Wed | ### | ### | 2.88 | 2.88 | 1,279,052 | ### | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 2.89 | ### | 2.875 | ### | 1,998,782 | 2,873,249 | 76.7 | 76.7 | 0.0 |
| 2024-Oct-28 Mon | 2.88 | ### | 2.87 | 2.89 | 878,786 | 1,261,057 | 74.0 | 74.0 | ### |
| 2024-Oct-25 Fri | 2.89 | ### | 2.86 | 2.88 | ### | ### | 0.2 | ||
| 2024-Oct-24 Thu | 2.85 | 2.89 | 2.845 | 2.88 | ### | ### | 0.2 | ||
| 2024-Oct-23 Wed | 2.86 | 2.87 | 2.84 | 2.86 | 70.4 | 70.4 | 0.2 | ||
| 2024-Oct-22 Tue | 2.87 | 2.87 | 2.81 | 2.84 | ### | ### | 0.2 | ||
| 2024-Oct-21 Mon | 2.88 | 2.88 | 2.84 | 2.87 | ### | ### | ### | ||
| 2024-Oct-18 Fri | 2.88 | 2.89 | 2.85 | 2.87 | 38.7 | 38.7 | ### | ||
| 2024-Oct-17 Thu | ### | ### | 2.86 | 2.88 | 1,639,686 | 2,344,750 | ### | ### | 0.2 |
| 2024-Oct-16 Wed | ### | ### | 2.89 | 2.89 | 1,068,572 | 1,544,086 | ### | ### | ### |
| 2024-Oct-15 Tue | ### | ### | ### | ### | 1,093,472 | 0 | 67.4 | 67.4 | 0.0 |
| 2024-Oct-14 Mon | 2.89 | ### | 2.875 | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | 2.86 | 2.87 | 2,275,785 | 3,254,372 | 22.0 | 22.0 | ### |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 1,097,480 | 0 | 25.2 | 25.2 | 0.0 |
| 2024-Oct-09 Wed | ### | ### | 2.88 | ### | 1,259,959 | 1,814,340 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | 2.87 | ### | 2.87 | 2.89 | 1,686,373 | 2,419,945 | ### | ### | ### |
| 2024-Oct-07 Mon | 2.88 | ### | 2.86 | ### | 960,241 | 1,373,144 | 73.4 | 73.4 | 0.0 |
| 2024-Oct-04 Fri | 2.86 | 2.89 | 2.825 | 2.88 | 75.3 | 75.3 | 0.2 | ||
| 2024-Oct-03 Thu | ### | ### | 2.85 | 2.85 | 2,066,173 | ### | ### | ### | ### |
| 2024-Oct-02 Wed | 2.88 | ### | 2.88 | 2.89 | ### | ### | ### | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2024-Sep-30 Mon | 3 | ### | ### | ### | 1,673,770 | 0 | 21.1 | 21.1 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Sep-26 Thu | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 2.85 | ### | 1,646,873 | ### | 69.9 | 69.9 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | 2.84 | 2.89 | 2,969,282 | 4,216,380 | ### | ### | ### |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 1,219,583 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Sep-20 Fri | ### | 2.985 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 3 | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | ### | ### | 1,279,372 | 0 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | 2,702,287 | 0 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | 3,096,728 | 0 | 17.1 | 17.1 | 0.0 |
| 2024-Sep-10 Tue | ### | ### | 3 | ### | 1,661,640 | ### | 36.5 | 36.5 | 0.0 |
| 2024-Sep-09 Mon | ### | ### | ### | ### | 1,606,184 | 0 | ### | ### | 0.0 |
| 2024-Sep-06 Fri | ### | ### | ### | ### | 2,045,983 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 3 | 3 | 3,510,027 | 5,265,040 | ### | ### | 0.2 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | 1,488,555 | 0 | 68.6 | 68.6 | 0.0 |
| 2024-Sep-02 Mon | ### | ### | 3.085 | ### | 1,598,777 | ### | ### | ### | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 3,621,181 | 0 | 20.8 | 20.8 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Aug-23 Fri | 3.5 | 3.51 | ### | ### | 19,503,074 | ### | ### | ### | 0.0 |
| 2024-Aug-22 Thu | ### | ### | 3.87 | 3.87 | 1,120,472 | ### | 23.9 | 23.9 | ### |
| 2024-Aug-21 Wed | ### | 3.975 | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | 1,158,028 | 0 | 77.6 | 77.6 | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 1,041,729 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Aug-15 Thu | 3.85 | ### | 3.84 | ### | 1,238,652 | ### | 81.5 | 81.5 | 0.0 |
| 2024-Aug-14 Wed | 3.81 | 3.84 | 3.775 | 3.82 | 581,470 | 2,213,947 | 72.1 | 72.1 | 0.3 |
| 2024-Aug-13 Tue | 3.77 | 3.79 | 3.74 | 3.76 | 34.8 | 34.8 | 0.3 | ||
| 2024-Aug-12 Mon | 3.7 | 3.77 | ### | 3.75 | 553,077 | 1,042,550 | ### | ### | 0.3 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 3.59 | ### | 3.55 | 3.58 | 42.2 | 42.2 | 0.3 | ||
| 2024-Aug-07 Wed | 3.56 | ### | 3.56 | 3.59 | 573,676 | 1,021,143 | 69.3 | 69.3 | ### |
| 2024-Aug-06 Tue | 3.56 | ### | 3.55 | 3.59 | 66.0 | 66.0 | ### | ||
| 2024-Aug-05 Mon | ### | ### | 3.59 | 3.59 | 990,676 | ### | ### | ### | ### |
| 2024-Aug-02 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 3.8 | 3.8 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2024-Jul-31 Wed | ### | 3.8 | ### | 3.77 | 1,500,446 | 2,850,847 | 84.0 | 84.0 | ### |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 549,025 | 0 | 72.2 | 72.2 | 0.0 |
| 2024-Jul-29 Mon | ### | 3.7 | ### | ### | 559,670 | 1,035,389 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | 1,088,989 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 3.58 | ### | 672,556 | 1,203,875 | 74.2 | 74.2 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | 3.56 | 3.57 | 871,021 | ### | ### | ### | 0.3 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 3.7 | 3.7 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 3.72 | 3.645 | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | 3.675 | 3.59 | ### | 18.3 | 18.3 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | ### | ### | 543,556 | 0 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | 3.7 | ### | ### | 689,426 | ### | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 3.58 | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 3.7 | ### | ### | 464,673 | 859,645 | 71.3 | 71.3 | 0.0 |
| 2024-Jul-05 Fri | 3.7 | 3.72 | ### | ### | 326,787 | 607,823 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 3.79 | 3.79 | ### | 3.72 | 576,072 | 1,091,656 | 18.2 | 18.2 | 0.3 |
| 2024-Jul-03 Wed | 3.74 | 3.84 | 3.72 | 3.74 | 1,517,241 | 5,735,170 | ### | ### | 0.3 |
| 2024-Jul-02 Tue | ### | 3.74 | ### | 3.73 | 1,054,684 | 1,972,259 | ### | ### | ### |
| 2024-Jul-01 Mon | 3.59 | ### | 3.58 | ### | 1,003,826 | 1,796,848 | 76.1 | 76.1 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | 3.58 | ### | 1,066,746 | 1,909,475 | 32.9 | 32.9 | 0.0 |
| 2024-Jun-27 Thu | 3.54 | ### | 3.53 | ### | 3,277,250 | 5,784,346 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | 3.5 | 3.57 | 3.47 | 3.57 | 2,262,555 | ### | 81.2 | 81.2 | 0.3 |
| 2024-Jun-25 Tue | 3.51 | 3.52 | 3.48 | 3.5 | 1,480,223 | 5,180,780 | 32.4 | 32.4 | 0.3 |
| 2024-Jun-24 Mon | 3.48 | 3.5 | 3.44 | 3.49 | 1,358,322 | 4,713,377 | ### | ### | ### |
| 2024-Jun-21 Fri | 3.54 | 3.55 | ### | 3.48 | 2,412,241 | 4,281,727 | ### | ### | 0.2 |
| 2024-Jun-20 Thu | 3.52 | ### | 3.51 | 3.55 | 1,483,389 | 2,603,347 | 72.6 | 72.6 | ### |
| 2024-Jun-19 Wed | 3.58 | 3.585 | 3.5 | 3.55 | 1,525,344 | ### | ### | ### | ### |
| 2024-Jun-18 Tue | 3.54 | 3.59 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 3.48 | 3.52 | 3.46 | 3.52 | 773,279 | 2,698,743 | 81.1 | 81.1 | ### |
| 2024-Jun-14 Fri | 3.48 | 3.49 | 3.45 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jun-13 Thu | 3.48 | 3.5 | 3.43 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jun-12 Wed | 3.55 | 3.55 | 3.48 | 3.51 | ### | ### | ### | ||
| 2024-Jun-11 Tue | 3.56 | 3.59 | 3.53 | 3.53 | 42.3 | 42.3 | 0.3 | ||
| 2024-Jun-07 Fri | ### | ### | 3.58 | ### | 611,488 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | 830,843 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | 3.54 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 3.59 | ### | 3.5 | 3.52 | 895,044 | 1,566,327 | 26.3 | 26.3 | ### |
| 2024-Jun-03 Mon | 3.57 | ### | 3.55 | 3.56 | 35.5 | 35.5 | 0.3 | ||
| 2024-May-31 Fri | 3.52 | 3.56 | 3.45 | 3.54 | 1,661,625 | ### | ### | ### | 0.3 |
| 2024-May-30 Thu | 3.46 | 3.49 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-May-29 Wed | 3.52 | ### | 3.43 | 3.46 | 1,419,848 | ### | ### | ### | 0.2 |
| 2024-May-28 Tue | ### | ### | 3.53 | 3.55 | 1,206,180 | ### | ### | ### | ### |
| 2024-May-27 Mon | ### | ### | ### | 3.58 | 24.9 | 24.9 | 0.3 | ||
| 2024-May-24 Fri | ### | 3.7 | ### | ### | 1,905,245 | ### | 19.8 | 19.8 | 0.0 |
| 2024-May-23 Thu | ### | 3.76 | ### | ### | 2,229,075 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | 3.83 | ### | 3.21 | ### | 11,134,480 | 17,870,840 | 5.9 | 5.9 | 0.0 |
| 2024-May-21 Tue | 3.8 | 3.84 | 3.78 | 3.82 | 1,386,171 | ### | 70.9 | 70.9 | 0.3 |
| 2024-May-20 Mon | 3.79 | 3.85 | 3.78 | 3.82 | 917,950 | 3,501,979 | ### | ### | 0.3 |
| 2024-May-17 Fri | 3.85 | 3.86 | 3.79 | 3.79 | 592,287 | ### | ### | ### | ### |
| 2024-May-16 Thu | 3.89 | ### | 3.84 | 3.87 | 28.5 | 28.5 | ### | ||
| 2024-May-15 Wed | 3.88 | ### | 3.86 | 3.87 | 412,759 | 796,624 | 38.7 | 38.7 | ### |
| 2024-May-14 Tue | 3.86 | ### | 3.84 | 3.88 | 739,780 | 1,420,377 | ### | ### | 0.3 |
| 2024-May-13 Mon | 3.87 | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2024-May-10 Fri | 3.83 | 3.88 | 3.81 | 3.86 | 956,355 | 3,677,184 | ### | ### | 0.3 |
| 2024-May-09 Thu | 3.81 | 3.83 | 3.8 | 3.82 | 75.3 | 75.3 | 0.3 | ||
| 2024-May-08 Wed | 3.79 | 3.83 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2024-May-07 Tue | 3.77 | 3.8 | 3.74 | 3.79 | 1,744,928 | 6,578,378 | ### | ### | ### |
| 2024-May-06 Mon | 3.78 | 3.81 | 3.755 | 3.77 | ### | ### | ### | ||
| 2024-May-03 Fri | 3.73 | 3.79 | 3.72 | 3.78 | 1,682,281 | ### | ### | ### | 0.3 |
| 2024-May-02 Thu | 3.72 | 3.74 | ### | 3.71 | 1,347,870 | ### | ### | ### | ### |
| 2024-May-01 Wed | ### | 3.76 | ### | 3.72 | 1,576,679 | 2,964,156 | ### | ### | 0.3 |
| 2024-Apr-30 Tue | ### | 3.685 | ### | ### | 891,072 | ### | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 3.58 | 3.675 | 3.56 | ### | 1,815,252 | 6,566,674 | 81.9 | 81.9 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 3.53 | 3.54 | 810,748 | 1,430,970 | 24.2 | 24.2 | 0.3 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 3.57 | ### | 3.57 | ### | 1,029,422 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | 3.55 | 3.57 | 3.52 | 3.55 | 74.7 | 74.7 | ### | ||
| 2024-Apr-18 Thu | 3.51 | ### | 3.5 | 3.59 | 1,208,652 | 2,115,141 | 84.6 | 84.6 | ### |
| 2024-Apr-17 Wed | 3.45 | 3.53 | 3.44 | 3.52 | 1,778,281 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 3.48 | 3.5 | 3.42 | 3.44 | 2,859,881 | 9,895,188 | ### | ### | 0.2 |
| 2024-Apr-15 Mon | 3.53 | 3.545 | 3.49 | 3.49 | 31.8 | 31.8 | ### | ||
| 2024-Apr-12 Fri | 3.59 | ### | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2024-Apr-11 Thu | 3.57 | ### | 3.55 | ### | 585,574 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 3.58 | ### | 3.57 | ### | 864,553 | 1,543,227 | 70.7 | 70.7 | 0.0 |
| 2024-Apr-09 Tue | 3.59 | ### | 3.53 | 3.59 | 66.4 | 66.4 | ### | ||
| 2024-Apr-08 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | 1,066,980 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | 3.59 | ### | 3.58 | ### | 744,584 | ### | ### | ### | 0.0 |
| 2024-Apr-02 Tue | 3.58 | ### | 3.55 | ### | 686,386 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 3.575 | 3.59 | 20.0 | 20.0 | ### | ||
| 2024-Mar-27 Wed | 3.52 | ### | 3.52 | 3.59 | 81.8 | 81.8 | ### | ||
| 2024-Mar-26 Tue | 3.55 | 3.59 | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2024-Mar-25 Mon | ### | ### | 3.54 | 3.54 | 1,318,444 | 2,333,645 | ### | ### | 0.3 |
| 2024-Mar-22 Fri | ### | ### | 3.59 | ### | 598,871 | 1,074,973 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 66.8 | 66.8 | 0.0 | ||
| 2024-Mar-20 Wed | 3.55 | ### | 3.55 | 3.59 | 80.4 | 80.4 | ### | ||
| 2024-Mar-19 Tue | 3.52 | 3.53 | 3.48 | 3.52 | 990,170 | 3,470,545 | ### | ### | ### |
| 2024-Mar-18 Mon | 3.45 | 3.55 | 3.44 | 3.53 | ### | ### | 0.3 | ||
| 2024-Mar-15 Fri | 3.5 | 3.52 | 3.44 | 3.44 | 20.6 | 20.6 | 0.2 | ||
| 2024-Mar-14 Thu | 3.58 | 3.59 | 3.5 | 3.51 | ### | ### | ### | ||
| 2024-Mar-13 Wed | ### | ### | ### | 3.71 | 2,026,486 | 0 | 82.6 | 82.6 | ### |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Mar-11 Mon | ### | 3.73 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2024-Mar-08 Fri | ### | 3.75 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 1,906,870 | 0 | 72.4 | 72.4 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | ### | 1,983,651 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Mar-04 Mon | ### | 3.645 | ### | ### | 2,521,558 | ### | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | ### | ### | 61.6 | 61.6 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 3.625 | ### | 2,481,028 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 3.59 | ### | 2,920,226 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 3.58 | ### | 3.5 | ### | 2,004,947 | 3,508,657 | 77.6 | 77.6 | 0.0 |
| 2024-Feb-23 Fri | 3.53 | ### | 3.52 | 3.56 | 2,755,884 | 4,850,355 | ### | ### | 0.3 |
| 2024-Feb-22 Thu | 3.54 | 3.57 | 3.49 | 3.53 | 32.7 | 32.7 | 0.3 | ||
| 2024-Feb-21 Wed | ### | ### | 3.52 | 3.53 | 2,717,584 | 4,782,947 | ### | ### | 0.3 |
| 2024-Feb-20 Tue | 3.57 | 3.7 | 3.55 | ### | 4,535,448 | ### | 81.0 | 81.0 | 0.0 |
| 2024-Feb-19 Mon | 3.77 | 3.77 | 3.51 | 3.59 | 7.7 | 7.7 | ### | ||
| 2024-Feb-16 Fri | ### | ### | ### | 3.78 | 8,759,944 | 0 | 2.6 | 2.6 | 0.3 |
| 2024-Feb-15 Thu | 4.29 | ### | 4.27 | ### | 72.4 | 72.4 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | 719,052 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 4.27 | ### | 2,323,955 | 4,961,643 | 77.6 | 77.6 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | 4.275 | ### | 1,176,787 | 2,515,382 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 4.48 | 4.485 | ### | ### | 1,493,275 | ### | 15.0 | 15.0 | 0.0 |
| 2024-Feb-07 Wed | 4.43 | 4.49 | 4.4 | 4.47 | ### | ### | ### | ||
| 2024-Feb-06 Tue | ### | 4.51 | ### | 4.44 | 83.7 | 83.7 | 0.3 | ||
| 2024-Feb-05 Mon | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | 4.28 | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 820,954 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | 4.28 | ### | 4.255 | ### | 1,347,722 | 2,867,278 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | ### | 4.22 | 4.26 | 1,204,050 | 2,540,545 | 18.3 | 18.3 | 0.3 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 4.28 | ### | 631,288 | 1,350,956 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 4.26 | 4.27 | ### | ### | ### | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 1,159,350 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | ### | 4.29 | ### | 1,275,826 | 2,736,646 | 82.1 | 82.1 | 0.0 |
| 2024-Jan-19 Fri | 4.26 | ### | 4.25 | 4.26 | 990,948 | ### | 70.2 | 70.2 | 0.3 |
| 2024-Jan-18 Thu | ### | ### | 4.23 | 4.23 | ### | ### | 0.3 | ||
| 2024-Jan-17 Wed | 4.28 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | 4.26 | ### | 4.25 | 1,486,181 | ### | ### | ### | ### |
| 2024-Jan-15 Mon | ### | 4.245 | ### | 4.22 | 2,360,983 | 5,011,186 | 90.6 | 90.6 | ### |
| 2024-Jan-12 Fri | ### | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | 4 | 1,357,420 | 0 | 77.6 | 77.6 | 0.3 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 3.88 | ### | 1,202,486 | 2,332,822 | 79.2 | 79.2 | 0.0 |
| 2024-Jan-08 Mon | 3.82 | 3.85 | ### | 3.83 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 3.83 | 3.86 | 3.8 | 3.84 | 657,056 | 2,516,524 | 72.6 | 72.6 | 0.3 |
| 2024-Jan-04 Thu | 3.87 | 3.87 | 3.82 | 3.83 | 733,625 | 2,820,788 | ### | ### | ### |
| 2024-Jan-03 Wed | 3.88 | ### | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 1,634,651 | 0 | 23.8 | 23.8 | 0.0 |
| 2023-Dec-29 Fri | ### | ### | 3.945 | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | 338,774 | 0 | 26.4 | 26.4 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 3.87 | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | 3.87 | ### | 714,750 | 1,383,041 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 3.88 | ### | 3.88 | ### | 845,721 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 3.86 | 3.86 | 692,853 | ### | 25.4 | 25.4 | 0.3 |
| 2023-Dec-15 Fri | 3.88 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | 3.85 | 3.85 | 1,153,485 | 2,220,458 | 14.3 | 14.3 | 0.3 |
| 2023-Dec-13 Wed | 3.85 | 3.88 | 3.84 | 3.88 | 4,027,525 | 15,546,246 | 77.9 | 77.9 | 0.3 |
| 2023-Dec-12 Tue | ### | ### | 3.85 | 3.86 | 3,009,128 | 5,792,571 | ### | ### | 0.3 |
| 2023-Dec-11 Mon | ### | ### | 3.87 | 3.89 | 1,477,073 | ### | 40.3 | 40.3 | 0.3 |
| 2023-Dec-08 Fri | 3.85 | 3.925 | 3.84 | ### | 1,120,626 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | 3.83 | 3.86 | ### | ### | 0.3 | ||
| 2023-Dec-06 Wed | 3.84 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 3.87 | ### | 3.82 | 3.84 | 39.0 | 39.0 | 0.3 | ||
| 2023-Dec-04 Mon | 3.88 | ### | 3.86 | 3.87 | 1,586,757 | 3,062,441 | ### | ### | ### |
| 2023-Dec-01 Fri | 3.77 | 3.87 | 3.75 | 3.86 | ### | ### | 0.3 | ||
| 2023-Nov-30 Thu | 3.79 | ### | 3.75 | 3.8 | 66.8 | 66.8 | ### | ||
| 2023-Nov-29 Wed | 3.74 | 3.8 | ### | 3.77 | 1,161,922 | 2,207,651 | 74.4 | 74.4 | ### |
| 2023-Nov-28 Tue | 3.7 | 3.78 | 3.7 | 3.75 | 77.0 | 77.0 | 0.3 | ||
| 2023-Nov-27 Mon | 3.72 | 3.76 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2023-Nov-24 Fri | 3.72 | 3.76 | ### | 3.72 | 67.8 | 67.8 | 0.3 | ||
| 2023-Nov-23 Thu | 3.77 | 3.81 | 3.75 | 3.78 | 1,207,756 | ### | ### | ### | 0.3 |
| 2023-Nov-22 Wed | 3.8 | 3.83 | ### | 3.78 | 38.6 | 38.6 | 0.3 | ||
| 2023-Nov-21 Tue | 3.88 | 3.88 | 3.8 | 3.82 | 4,977,487 | 19,113,550 | 23.1 | 23.1 | 0.3 |
| 2023-Nov-20 Mon | ### | ### | ### | 3.89 | 1,092,258 | 0 | ### | ### | 0.3 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | 4 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | 3.83 | ### | 3,856,524 | 7,385,243 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | ### | 3.84 | 3.86 | 30.8 | 30.8 | 0.3 | ||
| 2023-Nov-10 Fri | ### | ### | 3.88 | ### | 1,269,780 | 2,463,373 | 68.8 | 68.8 | 0.0 |
| 2023-Nov-09 Thu | ### | ### | 3.875 | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 1,569,076 | 0 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | 3.85 | ### | 3.845 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 3.83 | ### | 3.82 | ### | ### | 0.3 | ||
| 2023-Oct-31 Tue | 3.75 | 3.88 | 3.54 | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Oct-30 Mon | ### | 3.42 | ### | 3.41 | 84.0 | 84.0 | ### | ||
| 2023-Oct-27 Fri | ### | ### | ### | ### | 950,673 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Oct-26 Thu | ### | 3.41 | ### | ### | 1,020,583 | ### | 72.2 | 72.2 | 0.0 |
| 2023-Oct-25 Wed | 3.45 | 3.45 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Oct-24 Tue | 3.42 | 3.46 | ### | 3.43 | 1,321,050 | ### | 69.9 | 69.9 | 0.2 |
| 2023-Oct-23 Mon | ### | 3.44 | ### | 3.43 | 1,100,959 | 1,893,649 | ### | ### | 0.2 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 1,834,043 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | 3.42 | ### | 3.4 | 1,698,248 | ### | ### | ### | 0.2 |
| 2023-Oct-18 Wed | 3.4 | 3.41 | ### | 3.4 | 71.8 | 71.8 | 0.2 | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | 693,274 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 405,721 | 0 | 40.2 | 40.2 | 0.0 |
| 2023-Oct-13 Fri | 3.41 | 3.42 | ### | ### | 556,985 | 952,444 | 29.0 | 29.0 | 0.0 |
| 2023-Oct-12 Thu | 3.44 | 3.47 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2023-Oct-11 Wed | ### | 3.44 | ### | 3.42 | 76.3 | 76.3 | 0.2 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | 3,107,953 | 0 | 74.6 | 74.6 | 0.0 |
| 2023-Oct-09 Mon | ### | ### | 3.29 | ### | 591,127 | ### | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 3.29 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | 3.285 | ### | 980,225 | ### | 66.4 | 66.4 | 0.0 |
| 2023-Oct-04 Wed | 3.27 | ### | 3.27 | ### | 1,623,347 | 2,654,172 | 85.5 | 85.5 | 0.0 |
| 2023-Oct-03 Tue | 3.28 | ### | 3.28 | 3.29 | 76.8 | 76.8 | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 1,051,626 | 0 | 33.5 | 33.5 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | 3.28 | ### | 773,557 | ### | 68.6 | 68.6 | 0.0 |
| 2023-Sep-28 Thu | 3.28 | ### | 3.28 | ### | 2,008,140 | 3,293,349 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | ### | 3.29 | ### | 28.5 | 28.5 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 3.28 | ### | 1,677,852 | 2,751,677 | 77.3 | 77.3 | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 3.4 | 3.44 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | 1,835,245 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-Sep-18 Mon | ### | 3.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | 2,881,944 | 0 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | 3.25 | ### | 3.23 | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 1,034,381 | 0 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | 3.44 | ### | 3.4 | 1,232,149 | ### | ### | ### | 0.2 |
| 2023-Sep-11 Mon | 3.4 | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 3.4 | 3.43 | 3.355 | 3.4 | ### | ### | 0.2 | ||
| 2023-Sep-07 Thu | 3.45 | 3.455 | ### | ### | 1,005,071 | ### | 25.2 | 25.2 | 0.0 |
| 2023-Sep-06 Wed | 3.42 | 3.49 | 3.42 | 3.44 | ### | ### | 0.2 | ||
| 2023-Sep-05 Tue | 3.45 | 3.46 | 3.42 | 3.45 | 1,952,942 | 6,718,120 | 69.7 | 69.7 | ### |
| 2023-Sep-04 Mon | 3.5 | 3.5 | 3.43 | 3.46 | 906,987 | ### | ### | ### | 0.2 |
| 2023-Sep-01 Fri | 3.49 | 3.5 | 3.44 | 3.49 | 1,082,174 | 3,755,143 | ### | ### | ### |
| 2023-Aug-31 Thu | 3.5 | 3.51 | 3.45 | 3.48 | 1,576,440 | ### | 31.2 | 31.2 | 0.2 |
| 2023-Aug-30 Wed | 3.56 | 3.56 | 3.48 | 3.49 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 3.55 | 3.57 | 3.49 | 3.54 | 32.8 | 32.8 | 0.3 | ||
| 2023-Aug-28 Mon | 3.5 | 3.54 | 3.48 | 3.54 | 1,064,821 | 3,737,521 | ### | ### | 0.3 |
| 2023-Aug-25 Fri | 3.45 | 3.49 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2023-Aug-24 Thu | 3.45 | 3.49 | ### | 3.47 | ### | ### | 0.2 | ||
| 2023-Aug-23 Wed | 3.4 | 3.445 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Aug-22 Tue | 3.41 | 3.47 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Aug-21 Mon | ### | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 3.26 | 3.44 | 3.26 | ### | 3,999,042 | ### | ### | ### | 0.0 |
| 2023-Aug-17 Thu | ### | 3.29 | ### | ### | 91.4 | 91.4 | 0.0 | ||
| 2023-Aug-16 Wed | 2.75 | 2.79 | ### | 2.78 | 80.0 | 80.0 | 0.2 | ||
| 2023-Aug-15 Tue | 2.79 | 2.79 | 2.76 | 2.77 | 30.4 | 30.4 | 0.2 | ||
| 2023-Aug-14 Mon | 2.82 | 2.84 | 2.785 | 2.79 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 2.78 | 2.86 | 2.78 | 2.84 | 665,141 | ### | ### | ### | 0.2 |
| 2023-Aug-10 Thu | 2.8 | 2.82 | 2.77 | 2.81 | 881,723 | ### | ### | ### | ### |
| 2023-Aug-09 Wed | 2.76 | 2.78 | 2.745 | 2.78 | ### | ### | 0.2 | ||
| 2023-Aug-08 Tue | 2.8 | 2.8 | ### | 2.79 | 629,271 | 880,979 | 40.2 | 40.2 | ### |
| 2023-Aug-07 Mon | 2.75 | 2.79 | 2.74 | 2.78 | 82.3 | 82.3 | 0.2 | ||
| 2023-Aug-04 Fri | 2.73 | 2.755 | 2.71 | 2.75 | 73.6 | 73.6 | ### | ||
| 2023-Aug-03 Thu | 2.77 | 2.79 | 2.73 | 2.73 | 328,754 | ### | ### | ### | ### |
| 2023-Aug-02 Wed | 2.8 | 2.8 | 2.77 | 2.77 | ### | ### | 0.2 | ||
| 2023-Aug-01 Tue | 2.78 | 2.8 | 2.77 | 2.8 | 75.2 | 75.2 | 0.2 | ||
| 2023-Jul-31 Mon | 2.79 | 2.8 | 2.76 | 2.8 | 472,643 | 1,313,947 | 75.6 | 75.6 | 0.2 |
| 2023-Jul-28 Fri | 2.83 | 2.83 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2023-Jul-27 Thu | 2.75 | 2.84 | 2.73 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jul-26 Wed | 2.75 | 2.78 | 2.72 | 2.74 | 31.8 | 31.8 | 0.2 | ||
| 2023-Jul-25 Tue | 2.8 | 2.8 | 2.76 | 2.77 | 535,858 | 1,489,685 | 28.7 | 28.7 | 0.2 |
| 2023-Jul-24 Mon | 2.8 | 2.8 | 2.75 | 2.8 | 73.3 | 73.3 | 0.2 | ||
| 2023-Jul-21 Fri | 2.82 | 2.82 | 2.74 | 2.78 | 743,676 | ### | 24.2 | 24.2 | 0.2 |
| 2023-Jul-20 Thu | 2.83 | ### | 2.77 | 2.81 | 473,526 | ### | ### | ### | ### |
| 2023-Jul-19 Wed | 2.8 | 2.83 | 2.79 | 2.8 | 729,274 | 2,049,259 | 66.7 | 66.7 | 0.2 |
| 2023-Jul-18 Tue | 2.8 | 2.81 | 2.77 | 2.78 | 35.3 | 35.3 | 0.2 | ||
| 2023-Jul-17 Mon | 2.79 | 2.8 | 2.75 | 2.79 | 550,155 | 1,526,680 | ### | ### | ### |
| 2023-Jul-14 Fri | 2.78 | 2.78 | 2.74 | 2.78 | 61.2 | 61.2 | 0.2 | ||
| 2023-Jul-13 Thu | 2.78 | 2.78 | 2.725 | 2.77 | ### | ### | 0.2 | ||
| 2023-Jul-12 Wed | 2.73 | 2.75 | 2.71 | 2.75 | 79.8 | 79.8 | ### | ||
| 2023-Jul-11 Tue | 2.71 | 2.72 | ### | 2.72 | 667,441 | ### | 64.6 | 64.6 | 0.2 |
| 2023-Jul-10 Mon | 2.71 | 2.72 | 2.685 | 2.7 | 605,256 | ### | ### | ### | 0.2 |
| 2023-Jul-07 Fri | ### | 2.72 | ### | 2.71 | 85.1 | 85.1 | ### | ||
| 2023-Jul-06 Thu | 2.72 | 2.73 | ### | 2.71 | ### | ### | ### | ||
| 2023-Jul-05 Wed | 2.72 | 2.76 | ### | 2.74 | ### | ### | 0.2 | ||
| 2023-Jul-04 Tue | ### | 2.72 | ### | 2.71 | 80.5 | 80.5 | ### | ||
| 2023-Jul-03 Mon | ### | ### | 2.58 | ### | 1,322,246 | ### | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 2.71 | 2.71 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Jun-28 Wed | ### | 2.73 | 2.655 | 2.71 | 871,458 | ### | ### | ### | ### |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 891,723 | 0 | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 43.5 | 43.5 | 0.0 | ||
| 2023-Jun-22 Thu | 2.7 | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 2.76 | 2.76 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2023-Jun-20 Tue | 2.71 | 2.77 | ### | 2.77 | 86.5 | 86.5 | 0.2 | ||
| 2023-Jun-19 Mon | 2.71 | 2.71 | ### | ### | 1,554,648 | 2,106,548 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | 2.71 | 2.72 | ### | 2.7 | 1,540,373 | ### | ### | ### | 0.2 |
| 2023-Jun-15 Thu | 2.72 | 2.73 | ### | 2.7 | ### | ### | 0.2 | ||
| 2023-Jun-14 Wed | 2.72 | 2.75 | 2.7 | 2.7 | 1,167,722 | 3,182,042 | ### | ### | 0.2 |
| 2023-Jun-13 Tue | 2.7 | 2.73 | ### | 2.71 | ### | ### | ### | ||
| 2023-Jun-09 Fri | 2.73 | 2.73 | ### | ### | 533,340 | ### | ### | ### | 0.0 |
| 2023-Jun-08 Thu | 2.72 | 2.74 | 2.7 | 2.72 | 1,094,128 | 2,976,028 | 76.4 | 76.4 | 0.2 |
| 2023-Jun-07 Wed | 2.79 | 2.79 | 2.71 | 2.72 | ### | ### | 0.2 | ||
| 2023-Jun-06 Tue | 2.76 | 2.79 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2023-Jun-05 Mon | 2.85 | 2.85 | 2.77 | 2.77 | 578,844 | 1,626,551 | ### | ### | 0.2 |
| 2023-Jun-02 Fri | 2.8 | 2.83 | 2.75 | 2.81 | 1,045,622 | 2,917,285 | 66.7 | 66.7 | ### |
| 2023-Jun-01 Thu | 2.83 | 2.84 | 2.77 | 2.79 | 948,980 | 2,661,888 | 25.4 | 25.4 | ### |
| 2023-May-31 Wed | ### | ### | 2.82 | 2.82 | 13.0 | 13.0 | ### | ||
| 2023-May-30 Tue | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 542,683 | 0 | 26.3 | 26.3 | 0.0 |
| 2023-May-26 Fri | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | 3.045 | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 1,075,348 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | ### | 1,118,350 | 0 | 33.6 | 33.6 | 0.0 |
| 2023-May-22 Mon | ### | ### | 2.985 | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | 3.045 | 3 | ### | 647,748 | ### | 32.6 | 32.6 | 0.0 |
| 2023-May-17 Wed | 3 | ### | ### | 3 | 11,033,057 | 0 | 70.3 | 70.3 | 0.2 |
| 2023-May-16 Tue | ### | 3.025 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | 650,350 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | 3 | 77.0 | 77.0 | 0.2 | ||
| 2023-May-08 Mon | ### | ### | 2.955 | ### | 921,443 | ### | ### | ### | 0.0 |
| 2023-May-05 Fri | 2.84 | ### | 2.83 | ### | 91.5 | 91.5 | 0.0 | ||
| 2023-May-04 Thu | 2.78 | 2.84 | 2.78 | 2.83 | 650,358 | ### | 78.2 | 78.2 | 0.2 |
| 2023-May-03 Wed | 2.82 | 2.85 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2023-May-02 Tue | 2.82 | 2.88 | 2.8 | 2.85 | 764,025 | ### | 82.4 | 82.4 | ### |
| 2023-May-01 Mon | 2.82 | 2.85 | ### | 2.83 | 631,274 | ### | ### | ### | 0.2 |
| 2023-Apr-28 Fri | 2.85 | 2.86 | 2.8 | 2.81 | 24.7 | 24.7 | ### | ||
| 2023-Apr-27 Thu | 2.86 | 2.875 | ### | 2.84 | 555,958 | 799,189 | ### | ### | 0.2 |
| 2023-Apr-26 Wed | ### | ### | 2.83 | 2.85 | ### | ### | ### | ||
| 2023-Apr-24 Mon | ### | ### | 2.87 | 2.88 | 460,628 | ### | 33.6 | 33.6 | 0.2 |
| 2023-Apr-21 Fri | 2.87 | ### | 2.87 | ### | 1,115,951 | 1,601,389 | 78.5 | 78.5 | 0.0 |
| 2023-Apr-20 Thu | 2.88 | ### | 2.84 | 2.89 | 75.0 | 75.0 | ### | ||
| 2023-Apr-19 Wed | 2.87 | ### | 2.84 | 2.87 | 1,038,388 | ### | 68.6 | 68.6 | ### |
| 2023-Apr-18 Tue | ### | ### | 2.86 | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | 2.89 | ### | 492,776 | ### | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 691,952 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-11 Tue | ### | ### | ### | ### | 1,099,721 | 0 | 63.9 | 63.9 | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 2.79 | 2.89 | 7.3 | 7.3 | ### | ||
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 1,186,544 | 0 | 18.7 | 18.7 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | ### | ### | 659,245 | 0 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | 3 | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Mar-29 Wed | ### | ### | 3 | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Mar-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | 3 | 79.4 | 79.4 | 0.2 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | ### | ### | 641,528 | 0 | 70.4 | 70.4 | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 896,546 | 0 | 21.7 | 21.7 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | ### | 3 | 890,058 | 0 | ### | ### | 0.2 |
| 2023-Mar-17 Fri | ### | 3.075 | ### | ### | 2,168,470 | 3,334,022 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 3 | ### | 2,006,929 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | ### | ### | ### | 1,433,882 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 45.3 | 45.3 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 1,360,480 | 0 | 41.7 | 41.7 | 0.0 |
| 2023-Mar-10 Fri | 3.23 | 3.26 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Mar-09 Thu | 3.29 | ### | 3.23 | 3.27 | 1,058,683 | 1,709,773 | ### | ### | ### |
| 2023-Mar-08 Wed | 3.2 | 3.27 | 3.2 | 3.26 | 86.0 | 86.0 | 0.2 | ||
| 2023-Mar-07 Tue | 3.21 | 3.275 | ### | 3.25 | 1,229,141 | ### | 80.7 | 80.7 | 0.2 |
| 2023-Mar-06 Mon | 3.22 | 3.22 | ### | 3.21 | ### | ### | ### | ||
| 2023-Mar-03 Fri | ### | 3.22 | ### | 3.22 | 1,134,350 | ### | 84.0 | 84.0 | 0.2 |
| 2023-Mar-02 Thu | ### | 3.22 | ### | 3.21 | 79.1 | 79.1 | ### | ||
| 2023-Mar-01 Wed | ### | 3.22 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2023-Feb-28 Tue | ### | 3.24 | ### | 3.24 | 2,088,085 | ### | 84.7 | 84.7 | ### |
| 2023-Feb-27 Mon | 3.2 | 3.2 | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Feb-24 Fri | ### | 3.23 | ### | 3.22 | 1,976,089 | 3,191,383 | 83.0 | 83.0 | 0.2 |
| 2023-Feb-23 Thu | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Feb-22 Wed | ### | 3.2 | 3 | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 1,726,857 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | 2.85 | ### | 2.83 | ### | 4,443,820 | ### | 98.1 | 98.1 | 0.0 |
| 2023-Feb-17 Fri | ### | 2.76 | 2.55 | 2.74 | 2,142,773 | ### | ### | ### | 0.2 |
| 2023-Feb-16 Thu | ### | 2.77 | ### | 2.75 | 81.4 | 81.4 | ### | ||
| 2023-Feb-15 Wed | 2.81 | 2.81 | 2.71 | 2.71 | 488,780 | ### | ### | ### | ### |
| 2023-Feb-14 Tue | 2.83 | 2.83 | ### | 2.77 | 723,951 | ### | 23.8 | 23.8 | 0.2 |
| 2023-Feb-13 Mon | 2.84 | 2.84 | 2.77 | 2.81 | 36.9 | 36.9 | ### | ||
| 2023-Feb-10 Fri | 2.8 | 2.82 | 2.76 | 2.76 | 548,076 | ### | ### | ### | 0.2 |
| 2023-Feb-09 Thu | 2.83 | 2.85 | 2.8 | 2.81 | 456,456 | 1,289,488 | 36.6 | 36.6 | ### |
| 2023-Feb-08 Wed | 2.89 | 2.89 | 2.81 | 2.82 | 17.6 | 17.6 | ### | ||
| 2023-Feb-07 Tue | 2.88 | ### | 2.88 | 2.89 | 539,271 | 776,550 | ### | ### | ### |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 348,328 | 0 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | ### | 2.945 | ### | ### | 733,387 | ### | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | 2.87 | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Jan-31 Tue | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | 2.89 | 2.89 | 37.8 | 37.8 | ### | ||
| 2023-Jan-27 Fri | ### | ### | 2.88 | ### | 390,571 | 562,422 | 29.9 | 29.9 | 0.0 |
Basic Bottom of Page