End of day Prices (full format), 600 Days for (IPG) IPD GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-08 Tue
| 3.2
| 3.2
| ###
| ###
| 125,878
| ###
| ###
| ###
| 0.0 |
2025-Jul-07 Mon
| 3.2
| 3.22
| ###
| ###
| 264,346
| ###
| 30.4
| 30.4
| 0.0 |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 248,384
| 0
| 11.1
| 11.1
| 0.0 |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
| 309,420
| 0
| 26.0
| 26.0
| 0.0 |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| 809,776
| 0
| ###
| ###
| 0.0 |
2025-Jul-01 Tue
| 3
| ###
| 3
| ###
| 152,486
| 228,729
| ###
| ###
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| 165,170
| 0
| 22.4
| 22.4
| 0.0 |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| 149,759
| 0
| 77.1
| 77.1
| 0.0 |
2025-Jun-26 Thu
| ###
| ###
| 2.85
| ###
| 139,276
| ###
| ###
| ###
| 0.0 |
2025-Jun-25 Wed
| ###
| ###
| 2.85
| ###
| 178,440
| 254,277
| ###
| ###
| 0.0 |
2025-Jun-24 Tue
| 2.8
| ###
| 2.75
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2025-Jun-23 Mon
| 2.87
| 2.89
| 2.77
| 2.8
|
|
| 26.0
| 26.0
| 0.2 |
2025-Jun-20 Fri
| 2.89
| 2.955
| 2.83
| 2.88
|
|
| 33.8
| 33.8
| 0.2 |
2025-Jun-19 Thu
| ###
| ###
| 2.88
| 2.89
| 687,655
| 990,223
| 26.1
| 26.1
| ### |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| 675,076
| 0
| 8.0
| 8.0
| 0.0 |
2025-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2025-Jun-16 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2025-Jun-11 Wed
| 3
| ###
| 3
| 3
|
|
| 69.9
| 69.9
| 0.2 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 92,775
| 0
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| 3
| ###
| ###
| ###
| 299,849
| 0
| 74.7
| 74.7
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| 3
| 152,676
| 0
| 71.4
| 71.4
| 0.2 |
2025-Jun-04 Wed
| 2.88
| ###
| 2.85
| ###
| 498,075
| 709,756
| 85.1
| 85.1
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 173,974
| 0
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| 3.21
| ###
| ###
| 290,352
| ###
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 3.41
| 3.46
| ###
| 3.46
|
|
| 81.4
| 81.4
| 0.2 |
2025-May-26 Mon
| 3.47
| 3.57
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2025-May-23 Fri
| 3.45
| 3.5
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2025-May-22 Thu
| 3.56
| ###
| 3.43
| 3.43
|
|
| 11.5
| 11.5
| 0.2 |
2025-May-21 Wed
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2025-May-20 Tue
| ###
| ###
| 3.5
| 3.51
| 396,628
| ###
| 13.7
| 13.7
| ### |
2025-May-19 Mon
| 3.85
| 3.85
| 3.58
| ###
| 836,841
| ###
| 10.0
| 10.0
| 0.0 |
2025-May-16 Fri
| 3.84
| 3.84
| 3.71
| 3.72
| 74,370
| 280,746
| 12.9
| 12.9
| 0.3 |
2025-May-15 Thu
| 3.82
| 3.82
| ###
| ###
| 155,422
| 296,856
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 3.85
| 3.88
| 3.81
| 3.81
| 123,628
| 475,349
| 28.1
| 28.1
| 0.3 |
2025-May-13 Tue
| ###
| ###
| ###
| 3.85
| 55,222
| 0
| ###
| ###
| 0.3 |
2025-May-12 Mon
| ###
| ###
| 3.85
| 3.88
| 56,949
| 109,626
| ###
| ###
| 0.3 |
2025-May-09 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 81,026
| 0
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| 3.89
| ###
| 16,776
| 32,629
| 66.2
| 66.2
| 0.0 |
2025-May-06 Tue
| ###
| ###
| 3.85
| ###
| 70,845
| 136,376
| 26.0
| 26.0
| 0.0 |
2025-May-05 Mon
| ###
| ###
| 3.89
| 3.89
| 83,972
| 163,325
| 12.1
| 12.1
| 0.3 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 4
| 4
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2025-Apr-30 Wed
| 4
| 4
| ###
| 4
| 99,627
| 199,254
| 67.3
| 67.3
| 0.3 |
2025-Apr-29 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| 3.77
| ###
| 106,480
| ###
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 3.85
| ###
| 3.85
| ###
| 147,553
| ###
| 83.8
| 83.8
| 0.0 |
2025-Apr-23 Wed
| ###
| 3.89
| ###
| 3.85
|
|
| 92.3
| 92.3
| 0.3 |
2025-Apr-22 Tue
| 3.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 3.87
| 3.89
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2025-Apr-16 Wed
| 3.88
| ###
| 3.8
| 3.89
| 69,225
| 131,527
| ###
| ###
| 0.3 |
2025-Apr-15 Tue
| 3.85
| 3.88
| 3.77
| 3.83
| 63,059
| ###
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| 3.84
| 3.85
|
|
| 16.2
| 16.2
| 0.3 |
2025-Apr-11 Fri
| 3.7
| 3.86
| ###
| 3.8
| 90,958
| 175,548
| ###
| ###
| ### |
2025-Apr-10 Thu
| 3.84
| 3.84
| ###
| ###
| 826,673
| ###
| 16.9
| 16.9
| 0.0 |
2025-Apr-09 Wed
| 3.52
| 3.81
| 3.46
| 3.58
|
|
| ###
| ###
| 0.3 |
2025-Apr-08 Tue
| 3.48
| ###
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2025-Apr-07 Mon
| 3.5
| 3.54
| ###
| 3.47
| 177,724
| 314,571
| ###
| ###
| 0.2 |
2025-Apr-04 Fri
| 3.52
| ###
| ###
| ###
| 142,876
| 0
| 90.4
| 90.4
| 0.0 |
2025-Apr-03 Thu
| 3.83
| 3.83
| 3.51
| 3.52
| 59,989
| 220,159
| 5.5
| 5.5
| ### |
2025-Apr-02 Wed
| 3.8
| 3.845
| 3.76
| 3.8
| 302,250
| ###
| 74.8
| 74.8
| ### |
2025-Apr-01 Tue
| ###
| 3.8
| ###
| 3.75
|
|
| 86.5
| 86.5
| 0.3 |
2025-Mar-31 Mon
| ###
| 3.72
| ###
| ###
| 91,884
| ###
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| 3.56
| ###
| 58,286
| 103,749
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 3.74
| 3.74
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| 3.58
| ###
| 3.55
| ###
| 95,041
| ###
| 73.2
| 73.2
| 0.0 |
2025-Mar-25 Tue
| 3.59
| 3.59
| 3.5
| 3.54
| 67,372
| ###
| ###
| ###
| 0.3 |
2025-Mar-24 Mon
| 3.53
| ###
| 3.47
| 3.53
|
|
| 71.0
| 71.0
| 0.3 |
2025-Mar-21 Fri
| 3.54
| ###
| 3.51
| 3.53
| 601,158
| ###
| 32.1
| 32.1
| 0.3 |
2025-Mar-20 Thu
| 3.7
| 3.73
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2025-Mar-19 Wed
| 3.76
| 3.81
| ###
| ###
| 115,440
| ###
| 21.0
| 21.0
| 0.0 |
2025-Mar-18 Tue
| 3.85
| 3.89
| 3.77
| 3.8
|
|
| 23.7
| 23.7
| ### |
2025-Mar-17 Mon
| 3.77
| 3.82
| 3.76
| 3.8
| 96,126
| ###
| ###
| ###
| ### |
2025-Mar-14 Fri
| 3.82
| 3.84
| 3.74
| 3.77
| 57,329
| 217,276
| ###
| ###
| ### |
2025-Mar-13 Thu
| 3.78
| 3.825
| 3.7
| 3.7
| 89,520
| ###
| 19.4
| 19.4
| 0.3 |
2025-Mar-12 Wed
| 3.82
| 3.88
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2025-Mar-11 Tue
| 3.85
| 3.85
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2025-Mar-10 Mon
| 4
| 4
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 47,970
| 0
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| 4.2
| 4.21
| ###
| ###
| 129,148
| 271,856
| 19.0
| 19.0
| 0.0 |
2025-Feb-28 Fri
| 4.27
| 4.27
| ###
| ###
| 171,070
| ###
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| 4.41
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| 95,881
| 0
| 29.5
| 29.5
| 0.0 |
2025-Feb-25 Tue
| ###
| 4.41
| 4.27
| ###
| 224,950
| 976,283
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| 4.55
| ###
| 4.4
|
|
| 81.7
| 81.7
| 0.3 |
2025-Feb-21 Fri
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2025-Feb-20 Thu
| 4.26
| 4.28
| 4.21
| 4.22
| 197,722
| 839,329
| ###
| ###
| ### |
2025-Feb-19 Wed
| 4.27
| ###
| 4.2
| 4.23
|
|
| 32.7
| 32.7
| 0.3 |
2025-Feb-18 Tue
| ###
| ###
| 4.22
| 4.27
| 56,256
| ###
| ###
| ###
| ### |
2025-Feb-17 Mon
| 4.23
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2025-Feb-13 Thu
| 4.4
| 4.42
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2025-Feb-12 Wed
| 4.4
| ###
| ###
| ###
| 35,775
| 0
| 35.0
| 35.0
| 0.0 |
2025-Feb-11 Tue
| 4.48
| 4.48
| 4.28
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2025-Feb-10 Mon
| 4.41
| 4.5
| 4.29
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2025-Feb-07 Fri
| ###
| 4.4
| ###
| ###
| 184,285
| 405,427
| 93.3
| 93.3
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 69,255
| 0
| 26.3
| 26.3
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2025-Feb-04 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2025-Feb-03 Mon
| 3.83
| 3.87
| 3.8
| 3.81
| 97,445
| ###
| 43.6
| 43.6
| 0.3 |
2025-Jan-31 Fri
| 3.82
| 3.86
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2025-Jan-30 Thu
| 3.7
| 3.83
| 3.7
| 3.78
| 120,357
| 453,144
| ###
| ###
| 0.3 |
2025-Jan-29 Wed
| ###
| 3.79
| ###
| 3.78
| 147,245
| 279,029
| ###
| ###
| 0.3 |
2025-Jan-28 Tue
| ###
| 3.74
| ###
| ###
| 84,274
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| 3.72
| 3.56
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2025-Jan-23 Thu
| 3.57
| ###
| 3.55
| 3.58
| 188,082
| 333,845
| ###
| ###
| 0.3 |
2025-Jan-22 Wed
| ###
| ###
| 3.56
| ###
| 850,155
| 1,513,275
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| 3.76
| 3.79
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2025-Jan-20 Mon
| 3.79
| 3.83
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2025-Jan-17 Fri
| 3.78
| 3.83
| 3.745
| 3.79
|
|
| ###
| ###
| ### |
2025-Jan-16 Thu
| ###
| 3.78
| ###
| 3.78
| 41,641
| ###
| 85.6
| 85.6
| 0.3 |
2025-Jan-15 Wed
| 3.76
| 3.76
| ###
| ###
| 36,923
| ###
| 17.8
| 17.8
| 0.0 |
2025-Jan-14 Tue
| 3.75
| 3.78
| 3.7
| 3.76
|
|
| 67.5
| 67.5
| 0.3 |
2025-Jan-13 Mon
| 3.85
| 3.85
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2025-Jan-10 Fri
| ###
| ###
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2025-Jan-09 Thu
| 3.85
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2025-Jan-08 Wed
| 3.83
| ###
| 3.81
| ###
| 115,947
| 220,879
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| 3.84
| 3.87
| 513,320
| 985,574
| 27.6
| 27.6
| ### |
2025-Jan-06 Mon
| 3.88
| ###
| 3.85
| 3.85
| 62,455
| 120,225
| 35.3
| 35.3
| 0.3 |
2025-Jan-03 Fri
| 3.86
| ###
| 3.82
| 3.85
| 26,471
| 50,559
| 27.0
| 27.0
| 0.3 |
2025-Jan-02 Thu
| 3.88
| 3.88
| 3.81
| 3.85
| 89,343
| 343,523
| 24.4
| 24.4
| 0.3 |
2024-Dec-31 Tue
| ###
| ###
| 3.83
| 3.87
|
|
| 19.6
| 19.6
| ### |
2024-Dec-30 Mon
| ###
| ###
| 3.82
| 3.87
| 48,175
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2024-Dec-24 Tue
| 4
| 4
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2024-Dec-23 Mon
| 3.88
| ###
| 3.88
| 4
| 119,372
| 231,581
| ###
| ###
| 0.3 |
2024-Dec-20 Fri
| 3.85
| ###
| 3.84
| 3.86
|
|
| 71.8
| 71.8
| 0.3 |
2024-Dec-19 Thu
| 3.83
| 3.83
| 3.775
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Dec-18 Wed
| 3.83
| 3.83
| 3.77
| 3.8
| 55,749
| 211,846
| ###
| ###
| ### |
2024-Dec-17 Tue
| 3.8
| 3.82
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2024-Dec-16 Mon
| 3.8
| 3.82
| 3.77
| 3.8
|
|
| 78.8
| 78.8
| ### |
2024-Dec-13 Fri
| 3.84
| 3.88
| 3.8
| 3.8
|
|
| 27.2
| 27.2
| ### |
2024-Dec-12 Thu
| 3.82
| 3.88
| 3.82
| 3.84
| 118,445
| ###
| ###
| ###
| 0.3 |
2024-Dec-11 Wed
| 3.8
| 3.88
| 3.74
| 3.81
| 220,072
| 838,474
| 74.2
| 74.2
| 0.3 |
2024-Dec-10 Tue
| 4
| ###
| 3.81
| 3.81
|
|
| 9.8
| 9.8
| 0.3 |
2024-Dec-09 Mon
| ###
| ###
| ###
| 4
| 129,853
| 0
| ###
| ###
| 0.3 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2024-Dec-05 Thu
| 4
| ###
| ###
| ###
| 164,746
| 0
| 86.3
| 86.3
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2024-Dec-03 Tue
| 4
| ###
| ###
| ###
| 1,007,976
| 0
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| 4
| ###
| ###
| 4
| 934,825
| 0
| ###
| ###
| 0.3 |
2024-Nov-29 Fri
| ###
| 4
| 3.8
| ###
| 724,155
| ###
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| 4
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2024-Nov-27 Wed
| 3.82
| ###
| 3.75
| ###
| 1,030,248
| ###
| 85.1
| 85.1
| 0.0 |
2024-Nov-26 Tue
| 3.7
| 3.87
| 3.55
| 3.75
|
|
| ###
| ###
| 0.3 |
2024-Nov-25 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| 4.45
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| 4.8
| 4.8
| ###
| ###
| 390,389
| ###
| 22.9
| 22.9
| 0.0 |
2024-Nov-19 Tue
| 4.8
| 4.82
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2024-Nov-18 Mon
| 4.72
| 4.77
| 4.685
| 4.77
|
|
| 72.5
| 72.5
| ### |
2024-Nov-15 Fri
| 4.77
| 4.77
| ###
| 4.71
| 92,423
| 220,428
| 26.4
| 26.4
| ### |
2024-Nov-14 Thu
| 4.81
| 4.84
| ###
| 4.72
| 95,278
| 230,572
| 25.0
| 25.0
| 0.3 |
2024-Nov-13 Wed
| 4.74
| ###
| ###
| 4.74
| 41,355
| 0
| ###
| ###
| 0.3 |
2024-Nov-12 Tue
| 4.79
| 4.79
| ###
| 4.74
| 424,042
| 1,015,580
| 28.7
| 28.7
| 0.3 |
2024-Nov-11 Mon
| 4.75
| 4.8
| ###
| 4.75
|
|
| ###
| ###
| ### |
2024-Nov-08 Fri
| ###
| 4.73
| ###
| 4.72
| 188,988
| 446,956
| 74.2
| 74.2
| 0.3 |
2024-Nov-07 Thu
| ###
| ###
| 4.53
| 4.59
| 104,920
| 237,643
| ###
| ###
| 0.3 |
2024-Nov-06 Wed
| 4.45
| 4.59
| 4.45
| 4.59
|
|
| 88.4
| 88.4
| 0.3 |
2024-Nov-05 Tue
| 4.54
| 4.54
| 4.4
| 4.46
| 96,320
| 430,550
| ###
| ###
| 0.3 |
2024-Nov-04 Mon
| 4.48
| 4.56
| 4.44
| 4.52
| 82,154
| ###
| 81.9
| 81.9
| 0.3 |
2024-Nov-01 Fri
| 4.74
| 4.74
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Oct-31 Thu
| 4.55
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| 4.43
| 4.54
| ###
| 4.48
|
|
| ###
| ###
| ### |
2024-Oct-29 Tue
| 4.58
| 4.58
| 4.43
| 4.47
| 386,646
| 1,741,840
| ###
| ###
| ### |
2024-Oct-28 Mon
| 4.53
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2024-Oct-25 Fri
| 4.7
| 4.7
| 4.53
| 4.54
|
|
| 11.9
| 11.9
| 0.3 |
2024-Oct-24 Thu
| 4.75
| 4.75
| ###
| ###
| 77,178
| ###
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| 4.82
| 4.82
| ###
| 4.76
|
|
| ###
| ###
| ### |
2024-Oct-22 Tue
| 4.85
| 4.85
| 4.77
| 4.77
|
|
| 24.4
| 24.4
| ### |
2024-Oct-21 Mon
| ###
| ###
| 4.77
| 4.87
| 456,456
| 1,088,647
| 32.0
| 32.0
| 0.3 |
2024-Oct-18 Fri
| 4.8
| ###
| ###
| 4.86
|
|
| 80.4
| 80.4
| 0.3 |
2024-Oct-17 Thu
| 4.81
| 4.86
| 4.78
| 4.81
| 258,620
| 1,246,548
| ###
| ###
| ### |
2024-Oct-16 Wed
| 4.85
| 4.87
| 4.76
| 4.79
|
|
| 28.3
| 28.3
| 0.3 |
2024-Oct-15 Tue
| 4.85
| 4.88
| 4.81
| 4.85
|
|
| 63.6
| 63.6
| ### |
2024-Oct-14 Mon
| 4.8
| 4.86
| 4.79
| 4.83
| 169,350
| ###
| ###
| ###
| 0.3 |
2024-Oct-11 Fri
| 4.87
| ###
| 4.78
| 4.78
| 612,827
| 1,464,656
| 16.2
| 16.2
| ### |
2024-Oct-10 Thu
| 4.88
| ###
| 4.83
| 4.86
|
|
| 28.7
| 28.7
| 0.3 |
2024-Oct-09 Wed
| 4.88
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2024-Oct-08 Tue
| 4.86
| ###
| 4.8
| 4.87
| 78,248
| ###
| 72.4
| 72.4
| 0.3 |
2024-Oct-07 Mon
| ###
| ###
| 4.83
| 4.86
|
|
| 23.1
| 23.1
| 0.3 |
2024-Oct-04 Fri
| 4.84
| ###
| 4.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2024-Oct-03 Thu
| 5
| ###
| 4.84
| 4.84
| 102,644
| ###
| 14.3
| 14.3
| 0.3 |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
| 241,458
| 0
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
| 189,343
| 0
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| 5
| ###
| 115,373
| ###
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 95,584
| 0
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| ###
| 5.2
| ###
| ###
| 90,689
| ###
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| ###
| 5.25
| ###
| ###
| 212,375
| 557,484
| 75.0
| 75.0
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| 5
| ###
| 1,330,958
| ###
| 73.6
| 73.6
| 0.0 |
2024-Sep-11 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2024-Sep-10 Tue
| ###
| ###
| 4.85
| 5
| 218,447
| ###
| ###
| ###
| 0.4 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Sep-05 Thu
| 5
| ###
| ###
| ###
| 1,527,170
| 0
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-03 Tue
| ###
| 5.23
| ###
| ###
| 663,221
| 1,734,322
| 78.5
| 78.5
| 0.0 |
2024-Sep-02 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2024-Aug-30 Fri
| ###
| ###
| 4.8
| ###
| 949,843
| 2,279,623
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| ###
| 4.71
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Aug-28 Wed
| 4.78
| 4.78
| ###
| ###
| 66,573
| ###
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| 4.75
| 4.79
| ###
| 4.77
| 112,977
| 270,579
| ###
| ###
| ### |
2024-Aug-26 Mon
| 4.72
| 4.76
| 4.7
| 4.74
|
|
| 71.6
| 71.6
| 0.3 |
2024-Aug-23 Fri
| 4.75
| 4.75
| ###
| ###
| 56,075
| 133,178
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| ###
| 4.78
| ###
| 4.75
|
|
| 78.8
| 78.8
| ### |
2024-Aug-21 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2024-Aug-20 Tue
| ###
| 4.71
| 4.56
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2024-Aug-19 Mon
| 4.52
| ###
| 4.5
| 4.59
|
|
| 80.9
| 80.9
| 0.3 |
2024-Aug-16 Fri
| 4.58
| 4.58
| 4.43
| 4.47
| 136,922
| ###
| 14.5
| 14.5
| ### |
2024-Aug-15 Thu
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Aug-14 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 25.2
| 25.2
| 0.3 |
2024-Aug-13 Tue
| 4.71
| 4.71
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2024-Aug-12 Mon
| ###
| 4.72
| ###
| 4.72
| 59,857
| ###
| ###
| ###
| 0.3 |
2024-Aug-09 Fri
| ###
| 4.72
| ###
| ###
| 71,042
| 167,659
| 62.3
| 62.3
| 0.0 |
2024-Aug-08 Thu
| 4.71
| 4.71
| 4.58
| ###
| 37,775
| ###
| 25.4
| 25.4
| 0.0 |
2024-Aug-07 Wed
| ###
| 4.7
| 4.54
| 4.7
|
|
| 69.5
| 69.5
| 0.3 |
2024-Aug-06 Tue
| 4.56
| ###
| 4.54
| 4.56
| 119,989
| 272,375
| 58.4
| 58.4
| 0.3 |
2024-Aug-05 Mon
| 4.75
| 4.75
| 4.53
| 4.54
| 170,571
| 791,449
| 27.0
| 27.0
| 0.3 |
2024-Aug-02 Fri
| 4.82
| 4.82
| 4.72
| 4.77
| 62,773
| 299,427
| ###
| ###
| ### |
2024-Aug-01 Thu
| 4.84
| ###
| 4.8
| 4.82
| 104,327
| 250,384
| ###
| ###
| 0.3 |
2024-Jul-31 Wed
| 4.83
| 4.89
| 4.8
| 4.82
|
|
| 26.2
| 26.2
| 0.3 |
2024-Jul-30 Tue
| 4.82
| 4.85
| 4.78
| 4.79
|
|
| 30.7
| 30.7
| 0.3 |
2024-Jul-29 Mon
| ###
| ###
| 4.79
| 4.84
| 46,421
| 111,178
| ###
| ###
| 0.3 |
2024-Jul-26 Fri
| 4.77
| ###
| 4.73
| 4.83
|
|
| ###
| ###
| 0.3 |
2024-Jul-25 Thu
| 4.73
| 4.8
| 4.7
| 4.76
| 34,257
| 162,720
| 79.8
| 79.8
| ### |
2024-Jul-24 Wed
| 4.845
| 4.85
| 4.71
| 4.73
| 30,950
| 147,940
| ###
| ###
| 0.3 |
2024-Jul-23 Tue
| 4.71
| 4.82
| ###
| 4.7
| 37,351
| ###
| ###
| ###
| 0.3 |
2024-Jul-22 Mon
| 4.75
| 4.75
| 4.58
| ###
| 172,144
| 803,051
| 20.4
| 20.4
| 0.0 |
2024-Jul-19 Fri
| 4.7
| 4.73
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 4.76
| 4.76
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| 4.84
| 4.88
| 4.77
| 4.79
| 52,947
| ###
| 26.5
| 26.5
| 0.3 |
2024-Jul-16 Tue
| 4.88
| ###
| 4.8
| 4.81
| 66,545
| ###
| 26.4
| 26.4
| ### |
2024-Jul-15 Mon
| 4.89
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2024-Jul-12 Fri
| 4.87
| 4.89
| 4.82
| 4.88
| 268,682
| 1,304,451
| ###
| ###
| 0.3 |
2024-Jul-11 Thu
| 4.84
| ###
| 4.8
| 4.85
|
|
| 67.5
| 67.5
| ### |
2024-Jul-10 Wed
| 4.81
| 4.89
| 4.79
| 4.79
|
|
| 31.7
| 31.7
| 0.3 |
2024-Jul-09 Tue
| 4.81
| 4.82
| 4.76
| 4.8
| 60,488
| ###
| 33.8
| 33.8
| 0.3 |
2024-Jul-08 Mon
| 4.81
| 4.83
| 4.76
| 4.82
| 94,327
| ###
| ###
| ###
| 0.3 |
2024-Jul-05 Fri
| 4.83
| 4.83
| 4.75
| 4.79
| 98,925
| 473,850
| ###
| ###
| 0.3 |
2024-Jul-04 Thu
| 4.8
| 4.82
| 4.76
| 4.79
| 66,255
| ###
| 34.1
| 34.1
| 0.3 |
2024-Jul-03 Wed
| ###
| ###
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Jul-02 Tue
| ###
| ###
| ###
| 4.89
|
|
| 90.6
| 90.6
| ### |
2024-Jul-01 Mon
| 4.71
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-Jun-28 Fri
| 4.8
| 4.88
| ###
| ###
| 193,823
| 472,928
| 16.8
| 16.8
| 0.0 |
2024-Jun-27 Thu
| ###
| 4.73
| 4.51
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| 4.4
| 4.28
| 4.29
| 65,586
| 284,643
| 30.5
| 30.5
| ### |
2024-Jun-21 Fri
| 4.42
| 4.43
| ###
| ###
| 39,678
| 87,886
| 28.9
| 28.9
| 0.0 |
2024-Jun-20 Thu
| 4.4
| 4.46
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Jun-19 Wed
| ###
| 4.48
| 4.28
| 4.45
| 426,949
| ###
| 86.1
| 86.1
| 0.3 |
2024-Jun-18 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 4.26
| ###
| 4.26
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2024-Jun-14 Fri
| 4.29
| ###
| 4.245
| 4.26
| 67,148
| 142,521
| ###
| ###
| 0.3 |
2024-Jun-13 Thu
| 4.285
| 4.285
| ###
| 4.26
|
|
| 34.8
| 34.8
| 0.3 |
2024-Jun-12 Wed
| 4.24
| ###
| ###
| ###
| 74,588
| 0
| 85.0
| 85.0
| 0.0 |
2024-Jun-11 Tue
| 4.27
| 4.28
| ###
| 4.25
| 186,646
| 399,422
| ###
| ###
| ### |
2024-Jun-07 Fri
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2024-Jun-06 Thu
| ###
| ###
| 4.21
| ###
| 132,680
| ###
| 30.0
| 30.0
| 0.0 |
2024-Jun-05 Wed
| 4.24
| ###
| ###
| ###
| 638,728
| 0
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| 4.25
| 4.25
| 507,986
| 1,079,470
| ###
| ###
| ### |
2024-Jun-03 Mon
| 4.48
| 4.49
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2024-May-31 Fri
| 4.43
| 4.46
| ###
| 4.46
|
|
| 71.3
| 71.3
| 0.3 |
2024-May-30 Thu
| 4.53
| 4.53
| ###
| 4.4
| 872,852
| ###
| ###
| ###
| 0.3 |
2024-May-29 Wed
| 4.5
| 4.72
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2024-May-28 Tue
| ###
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| ###
| 4.43
| 4.28
| 4.42
| 100,279
| ###
| 82.3
| 82.3
| 0.3 |
2024-May-24 Fri
| ###
| ###
| 4.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-May-23 Thu
| 4.28
| ###
| 4.24
| ###
| 67,580
| ###
| 80.8
| 80.8
| 0.0 |
2024-May-22 Wed
| ###
| ###
| 4.29
| 4.29
|
|
| 29.7
| 29.7
| ### |
2024-May-21 Tue
| ###
| ###
| 4.29
| ###
| 507,448
| 1,088,475
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-May-17 Fri
| 4.4
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 4.45
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2024-May-15 Wed
| 4.45
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2024-May-14 Tue
| 4.4
| 4.45
| 4.4
| 4.45
| 47,459
| ###
| 77.3
| 77.3
| 0.3 |
2024-May-13 Mon
| 4.4
| 4.43
| ###
| 4.42
| 63,385
| ###
| ###
| ###
| 0.3 |
2024-May-10 Fri
| 4.45
| 4.46
| ###
| 4.41
| 111,758
| 249,220
| ###
| ###
| ### |
2024-May-09 Thu
| 4.55
| 4.58
| 4.41
| 4.42
|
|
| 16.5
| 16.5
| 0.3 |
2024-May-08 Wed
| 4.5
| 4.59
| 4.5
| 4.55
| 562,877
| 2,558,275
| 78.2
| 78.2
| 0.3 |
2024-May-07 Tue
| 4.4
| 4.52
| ###
| 4.5
| 354,753
| 801,741
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| 4.41
|
|
| 11.3
| 11.3
| ### |
2024-May-03 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-May-02 Thu
| 4.55
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-May-01 Wed
| 4.54
| 4.59
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Apr-30 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 18.1
| 18.1
| 0.3 |
2024-Apr-29 Mon
| 4.7
| 4.7
| ###
| ###
| 97,875
| ###
| 23.0
| 23.0
| 0.0 |
2024-Apr-26 Fri
| 4.74
| 4.74
| ###
| ###
| 86,941
| 206,050
| 17.4
| 17.4
| 0.0 |
2024-Apr-24 Wed
| ###
| 4.71
| ###
| ###
| 237,281
| ###
| 74.0
| 74.0
| 0.0 |
2024-Apr-23 Tue
| ###
| 4.7
| 4.54
| 4.54
| 72,150
| ###
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| ###
| ###
| 4.54
| ###
| 69,248
| ###
| 69.0
| 69.0
| 0.0 |
2024-Apr-19 Fri
| 4.57
| ###
| 4.555
| ###
| 142,178
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 4.59
| ###
| 4.52
| 4.57
| 60,688
| 137,154
| 30.9
| 30.9
| ### |
2024-Apr-16 Tue
| 4.76
| 4.78
| 4.56
| 4.56
| 99,745
| ###
| 16.4
| 16.4
| 0.3 |
2024-Apr-15 Mon
| 4.7
| 4.755
| ###
| 4.72
| 254,984
| 606,224
| 76.5
| 76.5
| 0.3 |
2024-Apr-12 Fri
| 4.58
| 4.73
| 4.58
| 4.72
| 68,843
| ###
| 84.6
| 84.6
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 4.55
| ###
| 107,488
| ###
| 23.1
| 23.1
| 0.0 |
2024-Apr-10 Wed
| 4.72
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 4.54
| ###
| 4.54
| ###
| 99,877
| 226,720
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 4.55
| 4.59
| 4.5
| 4.57
|
|
| 71.6
| 71.6
| ### |
2024-Apr-04 Thu
| 4.55
| 4.56
| 4.46
| 4.55
|
|
| 64.6
| 64.6
| 0.3 |
2024-Apr-03 Wed
| 4.74
| 4.79
| 4.47
| 4.48
|
|
| 6.7
| 6.7
| ### |
2024-Apr-02 Tue
| 4.81
| ###
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| ###
| 4.81
| ###
| 4.81
| 147,789
| ###
| 83.0
| 83.0
| ### |
2024-Mar-27 Wed
| 4.59
| ###
| 4.46
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-26 Tue
| 4.58
| ###
| 4.45
| 4.59
| 150,884
| ###
| ###
| ###
| 0.3 |
2024-Mar-25 Mon
| 4.52
| ###
| 4.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2024-Mar-22 Fri
| 4.5
| 4.51
| 4.42
| 4.45
| 44,553
| 198,929
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 4.44
| 4.5
| 4.4
| 4.44
|
|
| 61.3
| 61.3
| 0.3 |
2024-Mar-20 Wed
| 4.56
| 4.56
| 4.42
| 4.42
| 52,984
| ###
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| 4.46
| 4.525
| ###
| 4.5
| 137,586
| 311,288
| 76.0
| 76.0
| ### |
2024-Mar-18 Mon
| 4.41
| 4.43
| ###
| 4.4
|
|
| 37.2
| 37.2
| 0.3 |
2024-Mar-15 Fri
| 4.4
| 4.45
| 4.29
| 4.41
|
|
| 68.8
| 68.8
| ### |
2024-Mar-14 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-Mar-13 Wed
| 4.41
| 4.46
| 4.2
| 4.42
|
|
| 68.8
| 68.8
| 0.3 |
2024-Mar-12 Tue
| 4.5
| 4.54
| ###
| 4.42
|
|
| 19.2
| 19.2
| 0.3 |
2024-Mar-11 Mon
| 4.55
| 4.58
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| 4.55
| ###
| 4.54
| 4.58
| 154,956
| 351,750
| 72.2
| 72.2
| 0.3 |
2024-Mar-07 Thu
| 4.5
| ###
| 4.43
| 4.57
| 932,459
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 4.49
| 4.57
| 4.46
| 4.5
| 832,556
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 4.47
| 4.55
|
|
| 21.6
| 21.6
| 0.3 |
2024-Mar-04 Mon
| 4.75
| 4.81
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 4.82
| ###
| 4.71
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-Feb-28 Wed
| 4.85
| ###
| 4.72
| 4.83
| 165,449
| 390,459
| 31.2
| 31.2
| 0.3 |
2024-Feb-27 Tue
| 4.89
| 4.89
| 4.45
| 4.85
|
|
| 32.5
| 32.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 4.7
| ###
| 546,820
| 1,285,027
| 23.3
| 23.3
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 434,049
| 0
| 9.9
| 9.9
| 0.0 |
2024-Feb-22 Thu
| 5.26
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.25
| ###
| 5.25
| 5.27
|
|
| 74.8
| 74.8
| ### |
2024-Feb-20 Tue
| ###
| ###
| 5.23
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2024-Feb-19 Mon
| 5.28
| 5.385
| 5.2
| ###
| 156,841
| 830,080
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 5.25
| ###
| ###
| 121,854
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 5.2
| ###
| ###
| ###
| 607,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 4.84
| 5.22
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 4.79
| 4.87
| 4.78
| 4.87
| 44,186
| ###
| ###
| ###
| 0.3 |
2024-Feb-12 Mon
| 4.8
| ###
| 4.8
| 4.89
|
|
| 84.5
| 84.5
| ### |
2024-Feb-09 Fri
| 4.74
| 4.88
| ###
| 4.84
| 32,123
| 78,380
| 83.2
| 83.2
| 0.3 |
2024-Feb-08 Thu
| 4.89
| 4.89
| ###
| 4.71
| 90,743
| ###
| ###
| ###
| ### |
2024-Feb-07 Wed
| 4.8
| 4.84
| 4.75
| 4.8
| 33,674
| ###
| 64.4
| 64.4
| 0.3 |
2024-Feb-06 Tue
| 4.84
| ###
| 4.75
| 4.75
|
|
| 21.0
| 21.0
| ### |
2024-Feb-05 Mon
| 4.77
| 4.89
| 4.75
| 4.87
|
|
| 87.0
| 87.0
| 0.3 |
2024-Feb-02 Fri
| ###
| ###
| 4.77
| 4.77
|
|
| 15.5
| 15.5
| ### |
2024-Feb-01 Thu
| 4.86
| 4.86
| 4.75
| 4.8
|
|
| 29.3
| 29.3
| 0.3 |
2024-Jan-31 Wed
| 4.84
| ###
| 4.84
| 4.88
| 175,970
| 425,847
| 70.8
| 70.8
| 0.3 |
2024-Jan-30 Tue
| 4.79
| 4.87
| 4.75
| 4.84
|
|
| 74.5
| 74.5
| 0.3 |
2024-Jan-29 Mon
| 4.73
| 4.8
| 4.7
| 4.75
| 79,449
| 377,382
| 74.5
| 74.5
| ### |
2024-Jan-25 Thu
| 4.75
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Jan-24 Wed
| 4.74
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Jan-23 Tue
| 4.73
| 4.8
| ###
| 4.74
| 74,553
| 178,927
| 71.2
| 71.2
| 0.3 |
2024-Jan-22 Mon
| ###
| 4.72
| ###
| ###
| 155,080
| 365,988
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 4.75
| 4.75
| ###
| 4.72
|
|
| 33.0
| 33.0
| 0.3 |
2024-Jan-18 Thu
| 4.73
| 4.73
| ###
| 4.7
| 43,689
| 103,324
| ###
| ###
| 0.3 |
2024-Jan-17 Wed
| 4.76
| 4.76
| ###
| ###
| 158,956
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 4.72
| 4.74
|
|
| 15.2
| 15.2
| 0.3 |
2024-Jan-15 Mon
| 4.89
| 5
| 4.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Jan-12 Fri
| 4.75
| ###
| 4.75
| 4.86
| 82,089
| ###
| 84.8
| 84.8
| 0.3 |
2024-Jan-11 Thu
| ###
| 4.8
| ###
| 4.79
|
|
| 86.3
| 86.3
| 0.3 |
2024-Jan-10 Wed
| 4.7
| 4.71
| ###
| ###
| 48,848
| ###
| 37.1
| 37.1
| 0.0 |
2024-Jan-09 Tue
| ###
| 4.7
| ###
| ###
| 166,587
| 391,479
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Jan-05 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 4.74
| 4.8
| ###
| 4.8
| 73,477
| 176,344
| 81.0
| 81.0
| 0.3 |
2024-Jan-03 Wed
| 4.78
| 4.78
| ###
| 4.73
|
|
| 31.7
| 31.7
| 0.3 |
2024-Jan-02 Tue
| 4.76
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Dec-29 Fri
| 4.85
| 4.85
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| 4.75
| 4.86
| 4.75
| 4.85
| 93,057
| ###
| 81.5
| 81.5
| ### |
2023-Dec-27 Wed
| 4.73
| 4.81
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.73
| 4.74
| ###
| 4.74
| 69,556
| 164,847
| 70.9
| 70.9
| 0.3 |
2023-Dec-21 Thu
| 4.86
| 4.86
| ###
| ###
| 114,578
| 278,424
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 4.79
| 4.89
| 4.79
| 4.85
| 161,021
| 779,341
| 75.0
| 75.0
| ### |
2023-Dec-19 Tue
| 4.72
| 4.78
| 4.645
| 4.77
| 494,654
| 2,331,056
| ###
| ###
| ### |
2023-Dec-18 Mon
| 4.78
| ###
| 4.57
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Dec-15 Fri
| 4.77
| 4.8
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 4.78
| 4.87
| 4.7
| 4.78
| 301,684
| 1,443,557
| ###
| ###
| ### |
2023-Dec-13 Wed
| 4.74
| ###
| 4.74
| 4.81
| 300,775
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 4.88
| ###
| 4.77
| 341,226
| ###
| 86.3
| 86.3
| ### |
2023-Dec-11 Mon
| 4.7
| 4.79
| ###
| ###
| 171,359
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 4.75
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 4.49
| ###
| 4.475
| ###
| 317,784
| 711,041
| 88.1
| 88.1
| 0.0 |
2023-Dec-06 Wed
| ###
| 4.75
| 4.55
| ###
| 667,520
| ###
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| 4.4
| 4.7
| ###
| ###
| 457,581
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 4.58
| 293,523
| 0
| ###
| ###
| 0.3 |
2023-Dec-01 Fri
| 4.8
| 4.8
| 4.53
| 4.74
|
|
| 25.8
| 25.8
| 0.3 |
2023-Nov-30 Thu
| 4.5
| 4.88
| 4.5
| 4.77
| 895,446
| 4,199,641
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 4.2
| 81,482
| 0
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 4.45
| 4.2
| 4.26
|
|
| 13.6
| 13.6
| 0.3 |
2023-Nov-23 Thu
| 4.25
| ###
| ###
| ###
| 101,489
| 0
| 83.9
| 83.9
| 0.0 |
2023-Nov-22 Wed
| ###
| 4.25
| ###
| ###
| 137,748
| ###
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 4
| ###
| ###
| ###
| 142,425
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 3.86
| 3.89
| 99,089
| 191,241
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 3.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 3.85
| ###
| 3.8
| ###
| 92,751
| 176,226
| 77.5
| 77.5
| 0.0 |
2023-Nov-07 Tue
| 3.86
| ###
| 3.76
| 3.85
| 38,957
| ###
| ###
| ###
| 0.3 |
2023-Nov-06 Mon
| 3.85
| ###
| 3.81
| ###
| 98,277
| ###
| 79.7
| 79.7
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 3.85
| 3.86
|
|
| 12.9
| 12.9
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 92,523
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-Oct-31 Tue
| 3.84
| 3.85
| 3.71
| 3.74
| 285,454
| ###
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| 3.84
| ###
| 3.82
| 3.84
| 70,985
| 135,581
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 3.85
| ###
| 3.84
| 3.87
| 86,047
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 3.83
| ###
| 3.81
| 3.83
| 86,982
| ###
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| 3.87
| ###
| 3.84
| 3.84
| 105,188
| ###
| ###
| ###
| 0.3 |
2023-Oct-24 Tue
| 3.85
| ###
| 3.83
| 3.89
| 187,656
| ###
| ###
| ###
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| 3.78
| 3.85
| 176,986
| ###
| ###
| ###
| 0.3 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 4
| 126,955
| 0
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 4.27
| ###
| 4.2
| 120,122
| ###
| 88.5
| 88.5
| ### |
2023-Oct-17 Tue
| ###
| ###
| 3.83
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Oct-16 Mon
| 4.5
| 4.51
| ###
| 4.2
| 273,441
| ###
| 6.6
| 6.6
| ### |
2023-Oct-13 Fri
| ###
| ###
| 4.41
| 4.5
|
|
| 9.9
| 9.9
| ### |
2023-Oct-12 Thu
| 4.8
| 4.85
| ###
| 4.7
|
|
| 19.1
| 19.1
| 0.3 |
2023-Oct-11 Wed
| 4.8
| ###
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| 4.79
| ###
| 4.75
| 88,880
| ###
| 75.0
| 75.0
| ### |
2023-Oct-09 Mon
| 4.57
| ###
| 4.55
| ###
| 75,586
| 171,958
| 83.8
| 83.8
| 0.0 |
2023-Oct-06 Fri
| 4.51
| ###
| 4.51
| 4.59
| 55,553
| 125,272
| ###
| ###
| 0.3 |
2023-Oct-05 Thu
| ###
| ###
| 4.52
| 4.52
| 112,254
| ###
| 12.3
| 12.3
| 0.3 |
2023-Oct-04 Wed
| ###
| 4.7
| 4.52
| 4.56
| 102,958
| ###
| ###
| ###
| 0.3 |
2023-Oct-03 Tue
| 4.87
| 4.87
| ###
| 4.7
|
|
| 15.1
| 15.1
| 0.3 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 4.85
| 158,389
| 0
| ###
| ###
| ### |
2023-Sep-29 Fri
| 4.81
| ###
| 4.8
| ###
| 301,474
| ###
| 84.3
| 84.3
| 0.0 |
2023-Sep-28 Thu
| 4.54
| ###
| 4.54
| 4.76
| 131,323
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| 4.59
| ###
| 4.49
| 4.51
| 50,576
| 113,543
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.45
| 4.53
| 193,577
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| 4.57
| 4.59
| 4.46
| 4.55
| 50,157
| ###
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| 4.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 4.52
| 4.58
|
|
| 27.6
| 27.6
| 0.3 |
2023-Sep-20 Wed
| 4.79
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| 4.82
| 4.84
| ###
| 4.74
|
|
| 23.5
| 23.5
| 0.3 |
2023-Sep-18 Mon
| 4.86
| 5
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-15 Fri
| 4.77
| 4.83
| 4.7
| 4.83
| 57,673
| ###
| ###
| ###
| 0.3 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 4.49
| ###
| 244,849
| 549,686
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 4.71
| 4.56
| ###
| 153,285
| 710,475
| 21.3
| 21.3
| 0.0 |
2023-Sep-11 Mon
| ###
| 4.75
| ###
| ###
| 289,283
| 687,047
| 80.0
| 80.0
| 0.0 |
2023-Sep-08 Fri
| 4.53
| ###
| 4.43
| ###
| 236,374
| ###
| 79.9
| 79.9
| 0.0 |
2023-Sep-07 Thu
| 4.59
| 4.59
| 4.5
| 4.53
| 51,344
| 233,358
| 31.2
| 31.2
| ### |
2023-Sep-06 Wed
| 4.43
| ###
| 4.4
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Sep-05 Tue
| ###
| 4.45
| ###
| 4.4
| 95,020
| ###
| 74.4
| 74.4
| 0.3 |
2023-Sep-04 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 80.8
| 80.8
| 0.3 |
2023-Sep-01 Fri
| 4.52
| 4.52
| ###
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2023-Aug-31 Thu
| 4.47
| 4.53
| 4.4
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 4.45
| 4.5
| ###
| 4.42
| 182,350
| 410,287
| 25.8
| 25.8
| 0.3 |
2023-Aug-29 Tue
| 4.58
| 4.58
| 4.4
| 4.49
| 477,486
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 4.59
| ###
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 4.47
| ###
| 4.47
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Aug-23 Wed
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 123,987
| 0
| 73.2
| 73.2
| 0.0 |
2023-Aug-18 Fri
| 4.24
| 4.25
| ###
| 4.25
| 80,885
| 171,880
| 67.1
| 67.1
| ### |
2023-Aug-17 Thu
| 4.28
| ###
| 4.2
| 4.27
|
|
| 37.2
| 37.2
| ### |
2023-Aug-16 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Aug-15 Tue
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Aug-14 Mon
| 4.44
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| 4.44
| 4.45
| 4.4
| 4.45
| 34,584
| ###
| 67.1
| 67.1
| 0.3 |
2023-Aug-10 Thu
| 4.43
| 4.45
| 4.4
| 4.45
| 73,743
| ###
| 67.9
| 67.9
| 0.3 |
2023-Aug-09 Wed
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 4.43
| 4.43
| ###
| 4.4
|
|
| 33.2
| 33.2
| 0.3 |
2023-Aug-04 Fri
| 4.57
| ###
| 4.43
| 4.43
| 126,453
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Aug-02 Wed
| 4.76
| 4.76
| 4.51
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Aug-01 Tue
| 4.8
| 4.8
| ###
| 4.73
| 80,773
| 193,855
| 24.1
| 24.1
| 0.3 |
2023-Jul-31 Mon
| 4.75
| 4.81
| ###
| 4.74
|
|
| 38.4
| 38.4
| 0.3 |
2023-Jul-28 Fri
| 4.79
| ###
| ###
| 4.76
|
|
| 32.2
| 32.2
| ### |
2023-Jul-27 Thu
| ###
| 4.87
| ###
| 4.8
|
|
| 89.7
| 89.7
| 0.3 |
2023-Jul-26 Wed
| 4.7
| 4.7
| 4.52
| 4.58
| 72,042
| ###
| ###
| ###
| 0.3 |
2023-Jul-25 Tue
| 4.7
| 4.7
| 4.56
| ###
| 96,650
| 447,489
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 4.77
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 4.81
| ###
| 4.76
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Jul-19 Wed
| ###
| ###
| 4.53
| 4.57
| 94,941
| 215,041
| 29.1
| 29.1
| ### |
2023-Jul-18 Tue
| ###
| 4.78
| 4.55
| 4.55
| 179,771
| ###
| ###
| ###
| 0.3 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Jul-14 Fri
| 4.41
| 4.43
| ###
| 4.43
|
|
| 66.0
| 66.0
| ### |
2023-Jul-13 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 4.51
| 4.51
| 4.29
| ###
| 63,886
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 4.25
| 4.42
| 4.25
| 4.42
|
|
| 88.9
| 88.9
| 0.3 |
2023-Jul-10 Mon
| 4.24
| 4.28
| ###
| 4.2
|
|
| 36.1
| 36.1
| ### |
2023-Jul-07 Fri
| 4.28
| 4.28
| ###
| 4.24
|
|
| 31.7
| 31.7
| 0.3 |
2023-Jul-06 Thu
| 4.45
| 4.47
| 4.23
| 4.28
| 216,626
| 942,323
| 11.2
| 11.2
| 0.3 |
2023-Jul-05 Wed
| ###
| 4.5
| ###
| 4.44
|
|
| 83.8
| 83.8
| 0.3 |
2023-Jul-04 Tue
| 4.42
| 4.43
| 4.26
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2023-Jul-03 Mon
| 4.29
| 4.46
| 4.28
| 4.4
|
|
| 78.7
| 78.7
| 0.3 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 4.29
| 107,047
| 0
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| 4.2
| ###
| ###
| 499,679
| 1,049,325
| 29.2
| 29.2
| 0.0 |
2023-Jun-28 Wed
| ###
| 4.27
| ###
| ###
| 214,624
| 458,222
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2023-Jun-26 Mon
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 4.4
| 4.4
| 4.24
| 4.25
| 112,246
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| 4.56
| 4.58
| 4.41
| 4.45
|
|
| 18.2
| 18.2
| 0.3 |
2023-Jun-20 Tue
| 4.48
| ###
| 4.44
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Jun-19 Mon
| 4.4
| 4.52
| ###
| 4.45
| 181,450
| 410,076
| 80.8
| 80.8
| 0.3 |
2023-Jun-16 Fri
| ###
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 4.085
| ###
| 155,885
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 4
| ###
| ###
| ###
| 103,253
| 0
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 3.88
| ###
| 3.88
| 4
| 247,828
| 480,786
| ###
| ###
| 0.3 |
2023-Jun-06 Tue
| 3.8
| 3.85
| 3.72
| 3.85
| 89,689
| 339,472
| 82.1
| 82.1
| 0.3 |
2023-Jun-05 Mon
| 3.78
| 3.81
| 3.78
| 3.8
|
|
| 78.7
| 78.7
| ### |
2023-Jun-02 Fri
| 3.8
| 3.81
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-May-31 Wed
| 3.83
| 3.87
| 3.725
| 3.75
| 3,039,356
| 11,541,954
| 25.6
| 25.6
| 0.3 |
2023-May-30 Tue
| 3.75
| 3.83
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 3.72
| 3.78
| ###
| 3.73
| 80,887
| 152,876
| 72.2
| 72.2
| ### |
2023-May-26 Fri
| 3.78
| 3.78
| ###
| 3.73
|
|
| 23.2
| 23.2
| ### |
2023-May-25 Thu
| 3.82
| 3.86
| 3.72
| 3.78
| 60,542
| 229,454
| 30.9
| 30.9
| 0.3 |
2023-May-24 Wed
| 3.85
| ###
| 3.78
| 3.82
| 180,646
| 341,420
| ###
| ###
| 0.3 |
2023-May-23 Tue
| 3.82
| 3.84
| 3.78
| 3.82
|
|
| 73.1
| 73.1
| 0.3 |
2023-May-22 Mon
| 3.88
| 3.88
| 3.77
| 3.82
| 27,620
| 105,646
| ###
| ###
| 0.3 |
2023-May-19 Fri
| 3.89
| 3.89
| 3.75
| 3.85
| 37,384
| ###
| 24.2
| 24.2
| 0.3 |
2023-May-18 Thu
| 3.89
| 3.89
| 3.75
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-May-17 Wed
| 3.84
| 3.87
| 3.8
| 3.84
|
|
| 70.3
| 70.3
| 0.3 |
2023-May-16 Tue
| 3.85
| 3.85
| 3.78
| 3.85
| 35,949
| 137,145
| ###
| ###
| 0.3 |
2023-May-15 Mon
| ###
| ###
| 3.78
| 3.85
| 63,842
| ###
| 27.5
| 27.5
| 0.3 |
2023-May-12 Fri
| ###
| ###
| 3.83
| 3.88
|
|
| 31.8
| 31.8
| 0.3 |
2023-May-11 Thu
| 3.77
| ###
| 3.71
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-May-10 Wed
| 3.79
| 3.79
| 3.71
| 3.74
| 157,882
| 592,057
| 24.5
| 24.5
| 0.3 |
2023-May-09 Tue
| 3.81
| 3.81
| ###
| 3.75
|
|
| 27.3
| 27.3
| 0.3 |
2023-May-08 Mon
| 3.84
| 3.85
| ###
| 3.77
| 59,488
| ###
| 22.9
| 22.9
| ### |
2023-May-05 Fri
| 3.82
| 3.82
| ###
| 3.79
| 32,743
| ###
| ###
| ###
| ### |
2023-May-04 Thu
| 3.8
| 3.8
| ###
| ###
| 154,183
| 292,947
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 3.77
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 3.82
| 3.84
| ###
| 3.8
|
|
| 44.2
| 44.2
| ### |
2023-May-01 Mon
| 3.71
| ###
| 3.71
| 3.84
|
|
| ###
| ###
| 0.3 |
2023-Apr-28 Fri
| ###
| 3.7
| ###
| ###
| 68,288
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 3.59
| ###
| 3.57
| ###
| 23,573
| 42,077
| 71.8
| 71.8
| 0.0 |
2023-Apr-26 Wed
| 3.55
| ###
| 3.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 3.46
| 3.55
| 53,446
| ###
| 20.5
| 20.5
| ### |
2023-Apr-21 Fri
| ###
| 3.73
| ###
| ###
| 110,575
| 206,222
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 3.655
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 3.55
| 3.55
| 71,320
| ###
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Apr-14 Fri
| 3.58
| 3.75
| 3.58
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Apr-13 Thu
| 3.41
| 3.55
| 3.41
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-Apr-12 Wed
| 3.51
| ###
| 3.41
| 3.41
|
|
| 16.6
| 16.6
| ### |
2023-Apr-11 Tue
| 3.53
| ###
| 3.475
| 3.5
|
|
| 27.4
| 27.4
| 0.3 |
2023-Apr-06 Thu
| 3.52
| ###
| 3.49
| 3.52
|
|
| 71.3
| 71.3
| ### |
2023-Apr-05 Wed
| 3.5
| 3.54
| 3.5
| 3.54
| 36,358
| 127,980
| 77.1
| 77.1
| 0.3 |
2023-Apr-04 Tue
| 3.56
| 3.56
| 3.46
| 3.5
|
|
| 21.9
| 21.9
| 0.3 |
2023-Apr-03 Mon
| ###
| 3.7
| 3.51
| 3.52
| 225,225
| ###
| 23.3
| 23.3
| ### |
2023-Mar-31 Fri
| 3.25
| 3.51
| 3.25
| 3.49
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 3.22
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Mar-29 Wed
| ###
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 2.87
| ###
| 2.87
| 2.88
| 6,076
| ###
| 76.3
| 76.3
| 0.2 |
2023-Mar-24 Fri
| 2.85
| ###
| 2.83
| 2.87
| 64,425
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 2.8
| 2.8
| 2.74
| 2.78
| 6,742
| 18,675
| 31.5
| 31.5
| 0.2 |
2023-Mar-22 Wed
| 2.71
| ###
| 2.71
| 2.83
| 54,585
| ###
| ###
| ###
| 0.2 |
2023-Mar-21 Tue
| ###
| 2.71
| ###
| 2.7
| 12,654
| 17,146
| 79.1
| 79.1
| 0.2 |
2023-Mar-20 Mon
| 2.76
| 2.77
| ###
| 2.72
| 44,424
| 61,527
| 37.2
| 37.2
| 0.2 |
2023-Mar-17 Fri
| 2.78
| ###
| 2.78
| 2.78
| 11,385
| 15,825
| ###
| ###
| 0.2 |
2023-Mar-16 Thu
| 2.86
| 2.86
| 2.78
| 2.84
| 26,883
| ###
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| ###
| ###
| 2.86
| 2.86
| 41,825
| ###
| 10.0
| 10.0
| 0.2 |
2023-Mar-14 Tue
| ###
| ###
| 2.86
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 2.77
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Mar-10 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 3.27
| 3.27
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2023-Mar-06 Mon
| ###
| 3.28
| ###
| 3.27
| 69,025
| ###
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 58,322
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 27,077
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 34,080
| 0
| 7.8
| 7.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 47,625
| 0
| 36.3
| 36.3
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 3
| ###
| 304,122
| 456,183
| 28.0
| 28.0
| 0.0 |
2023-Feb-23 Thu
| 2.73
| ###
| 2.73
| ###
| 41,154
| 56,175
| 97.5
| 97.5
| 0.0 |
2023-Feb-22 Wed
| 2.85
| 2.85
| 2.75
| 2.75
| 17,749
| ###
| ###
| ###
| ### |
|