End of day Prices (full format), 450 Days for (IPL) INCITEC PIVOT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-Apr-19 Fri
| 2.73
| 2.75
| 2.685
| 2.73
| 5,123,146
| 13,922,149
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| 2.73
| 2.77
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-Apr-17 Wed
| 2.71
| 2.75
| 2.71
| 2.73
| 3,050,050
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 2.76
| 2.77
| 2.7
| 2.72
| 15,323,142
| ###
| 36.6
| 36.6
| 0.2 |
2024-Apr-15 Mon
| 2.8
| ###
| ###
| 2.77
| 2,155,440
| 0
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| 2.75
| 2.85
| 2.74
| 2.81
| 4,358,782
| ###
| ###
| ###
| ### |
2024-Apr-11 Thu
| 2.76
| 2.79
| 2.74
| 2.77
| 4,226,682
| 11,686,775
| ###
| ###
| 0.2 |
2024-Apr-10 Wed
| 2.79
| 2.83
| 2.77
| 2.79
|
|
| 64.7
| 64.7
| ### |
2024-Apr-09 Tue
| 2.79
| 2.8
| 2.76
| 2.77
| 2,905,526
| ###
| 28.9
| 28.9
| 0.2 |
2024-Apr-08 Mon
| 2.82
| 2.83
| 2.78
| 2.8
|
|
| 30.1
| 30.1
| 0.2 |
2024-Apr-05 Fri
| 2.82
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 2.83
| 2.855
| 2.81
| 2.83
|
|
| 64.6
| 64.6
| 0.2 |
2024-Apr-03 Wed
| 2.84
| ###
| 2.79
| 2.8
| 3,755,476
| 5,238,889
| ###
| ###
| 0.2 |
2024-Apr-02 Tue
| 2.87
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 2.87
| 2.89
| 2.84
| 2.89
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 2.82
| 2.84
| 4,001,579
| 5,642,226
| 16.7
| 16.7
| 0.2 |
2024-Mar-26 Tue
| ###
| ###
| 2.88
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Mar-25 Mon
| 2.84
| ###
| 2.84
| ###
| 5,967,555
| 8,473,928
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 2.82
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Mar-21 Thu
| 2.86
| 2.86
| 2.8
| 2.81
| 5,528,653
| 15,646,087
| 18.3
| 18.3
| ### |
2024-Mar-20 Wed
| 2.81
| 2.845
| 2.8
| 2.82
| 4,169,884
| ###
| 74.8
| 74.8
| ### |
2024-Mar-19 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 82.0
| 82.0
| 0.2 |
2024-Mar-18 Mon
| 2.7
| 2.75
| ###
| 2.75
| 4,627,278
| ###
| 84.7
| 84.7
| ### |
2024-Mar-15 Fri
| ###
| 2.71
| ###
| ###
| 8,317,148
| ###
| 70.7
| 70.7
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 3,759,520
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,530,458
| 0
| 27.6
| 27.6
| 0.0 |
2024-Mar-12 Tue
| ###
| 2.71
| ###
| ###
| 2,236,651
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 2.74
| 2.74
| ###
| ###
| 2,024,726
| 2,773,874
| 23.1
| 23.1
| 0.0 |
2024-Mar-08 Fri
| 2.73
| 2.75
| 2.71
| 2.74
| 3,612,156
| 9,861,185
| 68.9
| 68.9
| 0.2 |
2024-Mar-07 Thu
| 2.73
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 2.71
| 2.725
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 2.7
| 2.72
| 2.685
| 2.71
| 4,412,784
| 11,925,548
| 74.0
| 74.0
| ### |
2024-Mar-04 Mon
| 2.73
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 2.72
| 2.725
| ###
| 2.71
| 1,725,489
| 2,350,978
| ###
| ###
| ### |
2024-Feb-29 Thu
| 2.71
| 2.73
| ###
| 2.7
| 6,502,050
| ###
| 26.9
| 26.9
| 0.2 |
2024-Feb-28 Wed
| 2.71
| 2.72
| ###
| 2.7
| 2,179,082
| 2,963,551
| ###
| ###
| 0.2 |
2024-Feb-27 Tue
| 2.71
| 2.72
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Feb-26 Mon
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2024-Feb-23 Fri
| ###
| 2.73
| 2.675
| 2.72
|
|
| ###
| ###
| 0.2 |
2024-Feb-22 Thu
| ###
| 2.7
| ###
| ###
| 4,055,549
| ###
| 70.1
| 70.1
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 4,433,975
| 0
| 33.9
| 33.9
| 0.0 |
2024-Feb-20 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,603,250
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 2.72
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| 2.71
| ###
| ###
| 3,306,970
| 4,480,944
| 77.3
| 77.3
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 3,179,628
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 2.71
| 2.73
| ###
| 2.7
|
|
| 31.5
| 31.5
| 0.2 |
2024-Feb-07 Wed
| 2.7
| 2.73
| ###
| 2.71
| 5,789,257
| ###
| 67.8
| 67.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Feb-05 Mon
| 2.72
| 2.74
| ###
| ###
| 2,768,779
| 3,793,227
| 27.7
| 27.7
| 0.0 |
2024-Feb-02 Fri
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Feb-01 Thu
| 2.7
| 2.71
| 2.645
| ###
| 5,111,025
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 2.725
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 2.89
| ###
| 4,931,378
| 7,125,841
| 31.0
| 31.0
| 0.0 |
2024-Jan-25 Thu
| 2.83
| 2.945
| 2.83
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Jan-24 Wed
| 2.77
| 2.78
| 2.76
| 2.77
| 2,828,452
| ###
| 68.7
| 68.7
| 0.2 |
2024-Jan-23 Tue
| 2.74
| 2.77
| 2.71
| 2.75
| 6,145,554
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 2.74
| 2.75
| 2.7
| 2.73
| 3,873,078
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 2.75
| 2.76
| ###
| 2.73
|
|
| 32.1
| 32.1
| ### |
2024-Jan-18 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| 86.3
| 86.3
| 0.2 |
2024-Jan-17 Wed
| 2.74
| 2.75
| ###
| 2.71
| 6,650,843
| ###
| 30.8
| 30.8
| ### |
2024-Jan-16 Tue
| 2.79
| 2.8
| ###
| 2.74
|
|
| 25.0
| 25.0
| 0.2 |
2024-Jan-15 Mon
| 2.81
| 2.82
| 2.785
| 2.8
| 2,117,445
| ###
| ###
| ###
| 0.2 |
2024-Jan-12 Fri
| 2.8
| 2.84
| 2.78
| 2.81
| 3,439,841
| 9,665,953
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.82
| 2.83
| 2.8
| 2.81
| 3,598,740
| 10,130,453
| 31.9
| 31.9
| ### |
2024-Jan-10 Wed
| 2.85
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 2.83
| 2.87
| 2.81
| 2.85
| 3,953,453
| ###
| 76.4
| 76.4
| ### |
2024-Jan-08 Mon
| 2.8
| 2.81
| 2.78
| 2.8
| 2,324,471
| ###
| 77.3
| 77.3
| 0.2 |
2024-Jan-05 Fri
| 2.79
| 2.82
| 2.79
| 2.79
| 2,687,951
| ###
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 2.79
| 2.81
| 2.78
| 2.8
|
|
| 72.8
| 72.8
| 0.2 |
2024-Jan-03 Wed
| 2.85
| 2.87
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 2.85
| 2.875
| 2.84
| 2.85
| 1,727,322
| 4,935,822
| ###
| ###
| ### |
2023-Dec-29 Fri
| 2.82
| 2.85
| 2.81
| 2.84
| 13,061,181
| 36,963,142
| ###
| ###
| 0.2 |
2023-Dec-28 Thu
| 2.83
| 2.83
| 2.8
| 2.82
| 3,454,448
| 9,724,271
| ###
| ###
| ### |
2023-Dec-27 Wed
| 2.84
| 2.84
| ###
| 2.8
| 2,623,671
| ###
| 18.9
| 18.9
| 0.2 |
2023-Dec-22 Fri
| 2.83
| ###
| 2.78
| 2.79
| 5,010,827
| 6,965,049
| 21.7
| 21.7
| ### |
2023-Dec-21 Thu
| 2.86
| 2.89
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 2.85
| 2.89
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-Dec-18 Mon
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| 33.5
| 33.5
| 0.2 |
2023-Dec-15 Fri
| 2.89
| 2.89
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 2.84
| 2.885
| 2.83
| 2.87
| 8,969,656
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 2.88
| 2.88
| 2.82
| 2.83
| 9,059,081
| 25,818,380
| ###
| ###
| 0.2 |
2023-Dec-12 Tue
| 2.87
| 2.89
| 2.84
| 2.88
| 4,639,479
| ###
| ###
| ###
| 0.2 |
2023-Dec-11 Mon
| 2.87
| 2.87
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Dec-07 Thu
| ###
| ###
| 2.83
| 2.83
|
|
| 20.1
| 20.1
| 0.2 |
2023-Dec-06 Wed
| 2.84
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 2.86
| 2.87
| ###
| 2.83
|
|
| 36.2
| 36.2
| 0.2 |
2023-Dec-04 Mon
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 2.82
| 2.86
| 2.8
| 2.85
| 3,739,388
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 2.84
| 2.89
| 2.81
| 2.81
| 4,602,559
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 2.85
| 2.88
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 2.86
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Nov-23 Thu
| 2.82
| 2.88
| 2.82
| 2.86
|
|
| 84.0
| 84.0
| 0.2 |
2023-Nov-22 Wed
| 2.83
| 2.87
| 2.785
| 2.87
|
|
| 83.1
| 83.1
| ### |
2023-Nov-21 Tue
| ###
| ###
| 2.83
| 2.84
| 5,601,085
| ###
| ###
| ###
| 0.2 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 5,281,647
| 0
| 24.3
| 24.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2023-Nov-16 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 4,215,157
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 3,767,947
| 0
| 78.9
| 78.9
| 0.0 |
2023-Nov-10 Fri
| 2.88
| ###
| 2.86
| ###
| 5,007,182
| 7,160,270
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 2.84
| 2.88
| 2.82
| 2.88
| 15,333,827
| ###
| 82.3
| 82.3
| 0.2 |
2023-Nov-08 Wed
| 2.8
| 2.825
| 2.77
| 2.82
| 3,442,983
| 9,631,744
| ###
| ###
| ### |
2023-Nov-07 Tue
| 2.82
| 2.83
| 2.785
| 2.79
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 2.87
| 2.87
| 2.825
| 2.84
|
|
| 28.2
| 28.2
| 0.2 |
2023-Nov-03 Fri
| 2.83
| 2.87
| 2.82
| 2.83
|
|
| 61.1
| 61.1
| 0.2 |
2023-Nov-02 Thu
| 2.79
| 2.825
| 2.79
| 2.81
| 2,325,271
| ###
| 68.8
| 68.8
| ### |
2023-Nov-01 Wed
| 2.73
| 2.79
| 2.73
| 2.79
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 2.74
| 2.78
| 2.72
| 2.74
|
|
| 69.7
| 69.7
| 0.2 |
2023-Oct-30 Mon
| 2.71
| 2.74
| ###
| 2.72
|
|
| 72.1
| 72.1
| 0.2 |
2023-Oct-27 Fri
| 2.78
| 2.78
| 2.745
| 2.75
| 2,840,328
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 2.76
| 2.79
| 2.73
| 2.76
|
|
| 72.2
| 72.2
| 0.2 |
2023-Oct-25 Wed
| 2.78
| 2.81
| 2.7
| 2.77
| 12,472,651
| 34,362,153
| 37.5
| 37.5
| 0.2 |
2023-Oct-24 Tue
| 2.82
| 2.85
| 2.73
| 2.79
|
|
| 24.7
| 24.7
| ### |
2023-Oct-23 Mon
| ###
| ###
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Oct-20 Fri
| ###
| ###
| 2.87
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Oct-19 Thu
| ###
| 3
| ###
| ###
| 16,091,727
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 3,042,251
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 6,305,379
| 0
| 43.5
| 43.5
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 8,440,827
| 0
| 33.7
| 33.7
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 6,609,174
| 0
| 66.5
| 66.5
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 3.055
| ###
| 13,182,020
| ###
| 65.6
| 65.6
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 3
| ###
| 2,493,285
| 3,739,927
| 38.5
| 38.5
| 0.0 |
2023-Oct-06 Fri
| 3
| ###
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 4,897,481
| 0
| 72.9
| 72.9
| 0.0 |
2023-Oct-04 Wed
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| ###
| 3.075
| ###
| ###
| 6,028,221
| 9,268,389
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 4,317,657
| 0
| 23.8
| 23.8
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 5,987,173
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 4,721,686
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 3,528,950
| 0
| 75.0
| 75.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 3.2
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 7,891,273
| 0
| 77.9
| 77.9
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 2.975
| ###
| 4,576,551
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 2.975
| ###
| 2,927,840
| ###
| 37.8
| 37.8
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 2.945
| ###
| 5,148,887
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 2,970,143
| 0
| 80.4
| 80.4
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 2.89
| ###
| 2,859,752
| 4,132,341
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 2.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 2,654,029
| 0
| 75.4
| 75.4
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 2,648,351
| 0
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 3,728,345
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 4,389,474
| 0
| 32.6
| 32.6
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 2.925
| ###
| 4,651,557
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 3,517,148
| 0
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 3,924,487
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 5,882,751
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 2,895,021
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 4,147,682
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 5,258,446
| 0
| 26.6
| 26.6
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 3
| ###
| 2,197,441
| ###
| 33.6
| 33.6
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 3
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 4,480,949
| 0
| 30.6
| 30.6
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 6,897,688
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Jul-27 Thu
| 3
| ###
| ###
| ###
| 12,011,321
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 4,489,655
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 2.89
| ###
| 7,784,047
| 11,247,947
| 79.4
| 79.4
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 4,476,377
| 0
| 37.1
| 37.1
| 0.0 |
2023-Jul-19 Wed
| 3
| 3
| ###
| ###
| 7,773,870
| ###
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 12,293,140
| 0
| 79.0
| 79.0
| 0.0 |
2023-Jul-17 Mon
| 2.88
| ###
| ###
| ###
| 8,248,524
| 0
| 83.9
| 83.9
| 0.0 |
2023-Jul-14 Fri
| 2.89
| ###
| 2.85
| 2.87
|
|
| 25.1
| 25.1
| ### |
2023-Jul-13 Thu
| ###
| ###
| 2.86
| 2.88
| 7,982,026
| ###
| 19.5
| 19.5
| 0.2 |
2023-Jul-12 Wed
| ###
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 2.73
| 2.78
| 2.72
| 2.77
|
|
| 77.0
| 77.0
| 0.2 |
2023-Jul-10 Mon
| 2.76
| ###
| 2.72
| 2.72
| 5,943,140
| 8,082,670
| 30.2
| 30.2
| 0.2 |
2023-Jul-07 Fri
| 2.73
| 2.74
| ###
| 2.7
|
|
| 29.5
| 29.5
| 0.2 |
2023-Jul-06 Thu
| 2.75
| 2.775
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2023-Jul-05 Wed
| 2.78
| 2.84
| 2.77
| 2.78
|
|
| 70.4
| 70.4
| 0.2 |
2023-Jul-04 Tue
| 2.81
| 2.84
| 2.79
| 2.79
| 6,458,373
| ###
| 22.0
| 22.0
| ### |
2023-Jul-03 Mon
| 2.77
| 2.81
| 2.75
| 2.79
| 5,031,226
| ###
| ###
| ###
| ### |
2023-Jun-30 Fri
| 2.77
| 2.785
| 2.74
| 2.74
| 9,313,470
| ###
| ###
| ###
| 0.2 |
2023-Jun-29 Thu
| 2.75
| 2.78
| 2.73
| 2.76
| 8,093,688
| ###
| 63.5
| 63.5
| 0.2 |
2023-Jun-28 Wed
| 2.74
| 2.79
| ###
| 2.77
|
|
| 68.9
| 68.9
| 0.2 |
2023-Jun-27 Tue
| 2.7
| 2.73
| 2.7
| 2.73
| 8,231,941
| ###
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 2.72
| 2.75
| 2.7
| 2.7
| 8,487,383
| ###
| ###
| ###
| 0.2 |
2023-Jun-22 Thu
| 2.73
| 2.74
| ###
| 2.73
| 10,086,824
| 13,818,948
| 79.1
| 79.1
| ### |
2023-Jun-21 Wed
| ###
| 2.76
| ###
| 2.72
| 15,220,345
| 21,004,076
| ###
| ###
| 0.2 |
2023-Jun-20 Tue
| 2.72
| 2.73
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| 2.72
| 2.75
| 2.71
| 2.73
| 9,488,774
| 25,904,353
| ###
| ###
| ### |
2023-Jun-16 Fri
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Jun-15 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Jun-14 Wed
| 2.78
| 2.79
| 2.7
| 2.72
| 22,521,583
| 61,821,745
| 23.3
| 23.3
| 0.2 |
2023-Jun-13 Tue
| 2.78
| 2.81
| 2.75
| 2.77
|
|
| 38.3
| 38.3
| 0.2 |
2023-Jun-09 Fri
| 2.83
| 2.845
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2023-Jun-08 Thu
| 2.85
| 2.89
| 2.83
| 2.84
| 8,390,755
| 23,997,559
| 41.6
| 41.6
| 0.2 |
2023-Jun-07 Wed
| ###
| ###
| 2.8
| 2.81
| 17,851,923
| ###
| 9.9
| 9.9
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 16,720,477
| 0
| 30.2
| 30.2
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 6,895,282
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 13,920,043
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 3
| 3.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 3
| ###
| ###
| ###
| 7,120,950
| 0
| 79.6
| 79.6
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 22,138,744
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 2.86
| ###
| 35,660,225
| 50,994,121
| 28.0
| 28.0
| 0.0 |
2023-May-16 Tue
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 3.22
| 3.25
| 3.2
| 3.22
|
|
| 73.1
| 73.1
| 0.2 |
2023-May-12 Fri
| 3.27
| 3.28
| 3.22
| 3.23
| 7,975,021
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 3.26
| ###
| 3.255
| 3.29
|
|
| 75.6
| 75.6
| ### |
2023-May-10 Wed
| 3.2
| ###
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| 3.27
| ###
| 3.21
| 8,853,752
| 14,475,884
| 79.1
| 79.1
| ### |
2023-May-08 Mon
| ###
| 3.2
| ###
| ###
| 4,489,754
| ###
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 3.085
| ###
| 4,196,158
| 6,472,573
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 3,050,453
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 8,332,742
| 0
| 27.4
| 27.4
| 0.0 |
2023-May-02 Tue
| 3.22
| 3.26
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-May-01 Mon
| 3.22
| 3.27
| 3.22
| 3.23
| 4,049,044
| 13,139,147
| ###
| ###
| ### |
2023-Apr-28 Fri
| 3.21
| 3.23
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2023-Apr-27 Thu
| ###
| 3.21
| ###
| ###
| 3,462,647
| 5,557,548
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 3.28
| 3.29
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Apr-24 Mon
| 3.28
| ###
| 3.26
| ###
| 6,010,748
| ###
| 77.5
| 77.5
| 0.0 |
2023-Apr-21 Fri
| 3.25
| ###
| 3.23
| 3.28
|
|
| 77.3
| 77.3
| 0.2 |
2023-Apr-20 Thu
| 3.2
| 3.28
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Apr-19 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| 74.7
| 74.7
| 0.2 |
2023-Apr-18 Tue
| 3.23
| 3.24
| 3.185
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-Apr-17 Mon
| 3.23
| 3.25
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-Apr-14 Fri
| 3.21
| 3.24
| ###
| 3.22
| 4,126,653
| 6,685,177
| 62.6
| 62.6
| 0.2 |
2023-Apr-13 Thu
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| 26.9
| 26.9
| ### |
2023-Apr-12 Wed
| 3.22
| 3.27
| 3.21
| 3.24
| 6,015,275
| ###
| 77.5
| 77.5
| ### |
2023-Apr-11 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Apr-06 Thu
| ###
| 3.2
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 14,107,125
| 0
| 28.9
| 28.9
| 0.0 |
2023-Apr-04 Tue
| ###
| 3.21
| ###
| ###
| 12,437,786
| 19,962,646
| 73.1
| 73.1
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 6,439,253
| 0
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 13,891,542
| 0
| 19.1
| 19.1
| 0.0 |
2023-Mar-30 Thu
| 3.21
| 3.25
| ###
| 3.2
|
|
| 28.8
| 28.8
| 0.2 |
2023-Mar-29 Wed
| ###
| 3.22
| ###
| 3.2
| 4,998,025
| 8,046,820
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 3.2
| 3.22
| ###
| 3.21
| 5,266,778
| ###
| 75.9
| 75.9
| ### |
2023-Mar-24 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 3.21
| 3.24
| ###
| ###
| 6,774,220
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 3.23
| 3.25
| ###
| 3.21
| 6,511,775
| ###
| 33.4
| 33.4
| ### |
2023-Mar-21 Tue
| 3.25
| ###
| ###
| 3.24
| 12,007,883
| 0
| ###
| ###
| ### |
2023-Mar-20 Mon
| ###
| 3.2
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Mar-17 Fri
| 3.2
| 3.24
| ###
| 3.23
| 8,088,554
| 13,103,457
| ###
| ###
| ### |
2023-Mar-16 Thu
| 3.21
| 3.24
| ###
| 3.2
|
|
| 45.2
| 45.2
| 0.2 |
2023-Mar-15 Wed
| ###
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| 3.25
| 3.29
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 3.29
| ###
| 4,715,549
| 7,757,078
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 3.44
| 3.44
| ###
| ###
| 6,231,659
| 10,718,453
| 30.0
| 30.0
| 0.0 |
2023-Mar-09 Thu
| 3.51
| 3.51
| 3.46
| 3.47
|
|
| 25.0
| 25.0
| 0.2 |
2023-Mar-08 Wed
| 3.51
| 3.52
| 3.455
| 3.47
| 5,516,624
| 19,239,226
| 27.2
| 27.2
| 0.2 |
2023-Mar-07 Tue
| 3.45
| 3.54
| 3.45
| 3.52
|
|
| 85.5
| 85.5
| ### |
2023-Mar-06 Mon
| 3.45
| 3.51
| 3.44
| 3.47
| 5,428,674
| 18,864,642
| 76.4
| 76.4
| 0.2 |
2023-Mar-03 Fri
| 3.44
| 3.48
| 3.44
| 3.45
| 4,811,921
| 16,649,246
| 74.0
| 74.0
| ### |
2023-Mar-02 Thu
| 3.45
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2023-Mar-01 Wed
| 3.42
| 3.45
| ###
| 3.45
| 9,965,579
| 17,190,623
| 71.1
| 71.1
| ### |
2023-Feb-28 Tue
| 3.48
| 3.51
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2023-Feb-27 Mon
| 3.51
| 3.52
| 3.43
| 3.46
| 6,099,475
| 21,195,675
| 37.7
| 37.7
| 0.2 |
2023-Feb-24 Fri
| 3.54
| 3.56
| 3.49
| 3.52
|
|
| 30.6
| 30.6
| ### |
2023-Feb-23 Thu
| 3.53
| 3.58
| 3.51
| 3.55
|
|
| 74.3
| 74.3
| ### |
2023-Feb-22 Wed
| 3.5
| 3.53
| 3.45
| 3.5
|
|
| 68.1
| 68.1
| 0.3 |
2023-Feb-21 Tue
| 3.51
| 3.56
| 3.5
| 3.53
| 3,620,554
| 12,780,555
| 72.7
| 72.7
| 0.3 |
2023-Feb-20 Mon
| 3.5
| 3.555
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 3.57
| 3.57
| 3.5
| 3.53
| 7,435,148
| 26,283,248
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| 3.52
| 3.59
| 3.51
| 3.59
| 8,716,426
| ###
| ###
| ###
| ### |
2023-Feb-15 Wed
| 3.48
| 3.51
| 3.45
| 3.5
|
|
| 79.3
| 79.3
| 0.3 |
2023-Feb-14 Tue
| 3.47
| 3.48
| ###
| 3.44
| 7,623,473
| 13,264,843
| 35.3
| 35.3
| 0.2 |
2023-Feb-13 Mon
| 3.49
| 3.52
| 3.46
| 3.49
| 6,929,476
| 24,183,871
| 76.7
| 76.7
| ### |
2023-Feb-10 Fri
| 3.45
| 3.51
| 3.44
| 3.47
| 6,409,851
| ###
| ###
| ###
| 0.2 |
2023-Feb-09 Thu
| 3.5
| 3.54
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2023-Feb-08 Wed
| 3.52
| 3.57
| 3.48
| 3.49
| 6,535,278
| 23,036,854
| 29.4
| 29.4
| ### |
2023-Feb-07 Tue
| 3.51
| 3.57
| 3.51
| 3.52
| 7,506,621
| ###
| 76.5
| 76.5
| ### |
2023-Feb-06 Mon
| 3.43
| 3.53
| 3.425
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-Feb-03 Fri
| 3.43
| 3.46
| ###
| 3.42
| 5,821,275
| ###
| 35.7
| 35.7
| 0.2 |
2023-Feb-02 Thu
| 3.45
| 3.48
| ###
| 3.4
|
|
| 26.9
| 26.9
| 0.2 |
2023-Feb-01 Wed
| 3.43
| ###
| ###
| 3.44
| 10,426,348
| 0
| 70.7
| 70.7
| 0.2 |
2023-Jan-31 Tue
| 3.53
| 3.54
| 3.42
| 3.44
|
|
| 25.7
| 25.7
| 0.2 |
2023-Jan-30 Mon
| ###
| ###
| 3.52
| 3.52
| 8,146,147
| ###
| 12.5
| 12.5
| ### |
2023-Jan-27 Fri
| 3.76
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 3.83
| 3.83
| 3.73
| 3.73
|
|
| 18.4
| 18.4
| ### |
2023-Jan-24 Tue
| 3.77
| 3.82
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2023-Jan-23 Mon
| 3.82
| 3.82
| 3.73
| 3.8
| 4,993,745
| 18,851,387
| 31.4
| 31.4
| ### |
2023-Jan-20 Fri
| 3.83
| 3.85
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 3.84
| 3.84
| 3.8
| 3.83
| 3,216,454
| 12,286,854
| ###
| ###
| ### |
2023-Jan-18 Wed
| 3.8
| 3.85
| 3.8
| 3.85
| 4,912,585
| ###
| 81.4
| 81.4
| 0.3 |
2023-Jan-17 Tue
| 3.81
| ###
| ###
| 3.8
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 3.82
| 3.84
| 3.755
| 3.8
|
|
| 30.4
| 30.4
| ### |
2023-Jan-13 Fri
| 3.83
| 3.88
| 3.81
| 3.81
| 6,596,948
| ###
| 27.9
| 27.9
| 0.3 |
2023-Jan-12 Thu
| 3.84
| 3.85
| 3.78
| 3.8
|
|
| 26.3
| 26.3
| ### |
2023-Jan-11 Wed
| 3.76
| 3.82
| 3.74
| 3.81
|
|
| 73.1
| 73.1
| 0.3 |
2023-Jan-10 Tue
| 3.72
| 3.785
| 3.71
| 3.78
| 3,980,981
| 14,918,726
| ###
| ###
| 0.3 |
2023-Jan-09 Mon
| 3.7
| 3.76
| ###
| 3.72
| 24,172,772
| ###
| 69.7
| 69.7
| 0.3 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 4,503,525
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 3.575
| ###
| 12,201,652
| 21,810,452
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 3.78
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 3.82
| 3.84
| 3.655
| 3.73
| 6,572,448
| 24,630,248
| ###
| ###
| ### |
2022-Dec-30 Fri
| 3.78
| 3.8
| 3.75
| 3.76
| 4,763,072
| ###
| 27.0
| 27.0
| 0.3 |
2022-Dec-29 Thu
| 3.75
| 3.75
| 3.725
| 3.75
|
|
| 73.1
| 73.1
| 0.3 |
2022-Dec-28 Wed
| 3.82
| 3.84
| 3.76
| 3.79
| 2,282,471
| 8,673,389
| ###
| ###
| ### |
2022-Dec-23 Fri
| 3.8
| 3.86
| 3.8
| 3.83
|
|
| 79.3
| 79.3
| ### |
2022-Dec-22 Thu
| 3.86
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2022-Dec-21 Wed
| 3.85
| 3.855
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Dec-20 Tue
| 3.83
| 3.83
| 3.76
| 3.8
|
|
| 46.8
| 46.8
| ### |
2022-Dec-19 Mon
| 3.85
| ###
| 3.8
| 3.81
| 5,480,048
| ###
| 29.8
| 29.8
| 0.3 |
2022-Dec-16 Fri
| ###
| ###
| 3.83
| 3.86
|
|
| 25.0
| 25.0
| 0.3 |
2022-Dec-15 Thu
| 3.86
| ###
| 3.85
| ###
| 6,093,124
| ###
| 85.6
| 85.6
| 0.0 |
2022-Dec-14 Wed
| 3.88
| ###
| 3.87
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 3.86
| 3.86
| 10,422,050
| 20,114,556
| 28.8
| 28.8
| 0.3 |
2022-Dec-12 Mon
| ###
| ###
| 3.88
| 3.88
| 4,249,852
| ###
| 36.2
| 36.2
| 0.3 |
2022-Dec-09 Fri
| ###
| 3.925
| 3.86
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| 3.85
| ###
| 3.8
| 3.88
| 6,260,650
| ###
| ###
| ###
| 0.3 |
2022-Dec-07 Wed
| 3.87
| 3.88
| 3.83
| 3.86
| 5,873,082
| ###
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 3.86
| 3.87
| 3.81
| 3.86
| 8,815,425
| ###
| ###
| ###
| 0.3 |
2022-Dec-05 Mon
| 3.81
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Dec-02 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 4
| ###
| 3.955
| 4
| 12,991,883
| 25,691,448
| 68.1
| 68.1
| 0.3 |
2022-Nov-30 Wed
| ###
| ###
| 3.985
| 4
| 17,206,650
| 34,284,250
| 18.3
| 18.3
| 0.3 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 4.055
| ###
| 8,826,156
| ###
| 42.7
| 42.7
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 4.045
| ###
| 5,310,051
| 10,739,578
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 5,537,941
| 0
| 22.5
| 22.5
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 3.89
| ###
| 6,753,452
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 3.87
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 3.85
| ###
| 8,453,347
| ###
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 17,986,582
| 0
| 14.2
| 14.2
| 0.0 |
2022-Nov-14 Mon
| 3.76
| 3.8
| 3.72
| 3.74
| 7,024,470
| ###
| 38.2
| 38.2
| 0.3 |
2022-Nov-11 Fri
| 3.77
| 3.77
| 3.7
| 3.74
|
|
| 29.1
| 29.1
| 0.3 |
2022-Nov-10 Thu
| ###
| 3.73
| ###
| 3.7
|
|
| 77.9
| 77.9
| 0.3 |
2022-Nov-09 Wed
| 3.74
| 3.76
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 3.71
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2022-Nov-07 Mon
| 3.79
| 3.8
| ###
| 3.72
| 4,588,658
| 8,718,450
| 24.9
| 24.9
| 0.3 |
2022-Nov-04 Fri
| 3.71
| 3.79
| ###
| 3.76
|
|
| 73.9
| 73.9
| 0.3 |
2022-Nov-03 Thu
| 3.76
| 3.775
| ###
| 3.72
|
|
| 30.7
| 30.7
| 0.3 |
2022-Nov-02 Wed
| 3.85
| ###
| 3.83
| 3.85
| 11,149,953
| 21,352,159
| ###
| ###
| 0.3 |
2022-Nov-01 Tue
| 3.79
| 3.85
| 3.76
| 3.84
| 13,241,641
| 50,384,444
| 68.9
| 68.9
| 0.3 |
2022-Oct-31 Mon
| 3.78
| 3.81
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 4,355,825
| 0
| 81.2
| 81.2
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 7,291,480
| 0
| 67.8
| 67.8
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 4,884,473
| 0
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 3.56
| 3.58
| 3.53
| 3.54
| 9,268,941
| 32,951,085
| ###
| ###
| 0.3 |
2022-Oct-20 Thu
| ###
| 3.7
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Oct-19 Wed
| ###
| 3.7
| ###
| ###
| 11,257,522
| ###
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 3.625
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 3.56
| 3.57
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 6,983,821
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 3.54
| 3.59
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2022-Oct-12 Wed
| 3.54
| ###
| 3.52
| 3.59
|
|
| 82.6
| 82.6
| ### |
2022-Oct-11 Tue
| 3.55
| 3.57
| 3.51
| 3.56
| 18,779,283
| ###
| ###
| ###
| 0.3 |
2022-Oct-10 Mon
| 3.59
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| 3.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2022-Oct-06 Thu
| ###
| 3.73
| 3.58
| ###
| 9,848,087
| 35,994,757
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 3.72
| 3.79
| 3.57
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Oct-04 Tue
| ###
| 3.725
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| 3.51
| ###
| 3.48
| 3.58
|
|
| 88.3
| 88.3
| 0.3 |
2022-Sep-30 Fri
| 3.49
| 3.55
| 3.45
| 3.51
|
|
| 72.0
| 72.0
| ### |
2022-Sep-29 Thu
| 3.59
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| 3.48
| 3.51
| 3.41
| 3.5
| 14,798,084
| 51,201,370
| ###
| ###
| 0.3 |
2022-Sep-27 Tue
| 3.4
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 3.46
| 3.48
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 3.5
| 3.55
| 7,733,870
| 13,534,272
| 43.7
| 43.7
| ### |
2022-Sep-21 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 3.81
| 3.84
| 3.77
| 3.78
| 4,171,346
| 15,871,971
| 35.8
| 35.8
| 0.3 |
2022-Sep-19 Mon
| 3.77
| 3.79
| 3.72
| 3.77
| 4,233,679
| ###
| ###
| ###
| ### |
2022-Sep-16 Fri
| 3.76
| 3.8
| 3.73
| 3.76
| 11,882,881
| 44,739,046
| 76.0
| 76.0
| 0.3 |
2022-Sep-15 Thu
| 3.78
| 3.81
| 3.73
| 3.79
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| 3.72
| 3.75
| ###
| 3.73
| 7,042,770
| ###
| 60.9
| 60.9
| ### |
2022-Sep-13 Tue
| 3.79
| 3.79
| 3.72
| 3.78
| 25,855,285
| ###
| ###
| ###
| 0.3 |
2022-Sep-12 Mon
| 3.8
| 3.83
| 3.77
| 3.83
|
|
| 77.2
| 77.2
| ### |
2022-Sep-09 Fri
| ###
| 3.81
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2022-Sep-08 Thu
| 3.71
| 3.75
| 3.675
| 3.73
|
|
| 61.6
| 61.6
| ### |
2022-Sep-07 Wed
| ###
| 3.73
| ###
| 3.7
|
|
| 77.0
| 77.0
| 0.3 |
2022-Sep-06 Tue
| 3.7
| 3.75
| 3.56
| ###
| 18,694,985
| 68,330,170
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 3.88
| 3.89
| 3.82
| 3.83
|
|
| 33.6
| 33.6
| ### |
2022-Sep-02 Fri
| 3.84
| 3.87
| 3.8
| 3.81
| 4,842,058
| ###
| ###
| ###
| 0.3 |
2022-Sep-01 Thu
| 3.85
| ###
| 3.83
| 3.87
|
|
| 80.2
| 80.2
| ### |
2022-Aug-31 Wed
| 3.88
| ###
| 3.86
| ###
| 8,944,353
| ###
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 5,184,786
| 0
| 22.2
| 22.2
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| 4
| 3.925
| 4
|
|
| 78.6
| 78.6
| 0.3 |
2022-Aug-24 Wed
| ###
| ###
| 3.87
| ###
| 10,230,427
| 19,795,876
| 65.5
| 65.5
| 0.0 |
2022-Aug-23 Tue
| 3.71
| 3.83
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| ###
| 3.75
| ###
| 3.74
| 4,363,947
| ###
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| ###
| 3.73
| ###
| 3.7
|
|
| 72.2
| 72.2
| 0.3 |
2022-Aug-18 Thu
| 3.78
| 3.78
| ###
| 3.7
|
|
| 26.2
| 26.2
| 0.3 |
2022-Aug-17 Wed
| 3.76
| 3.78
| 3.71
| 3.74
| 16,566,177
| ###
| 38.8
| 38.8
| 0.3 |
2022-Aug-16 Tue
| 3.74
| 3.75
| ###
| 3.73
|
|
| 41.5
| 41.5
| ### |
2022-Aug-15 Mon
| 3.73
| 3.74
| ###
| 3.72
|
|
| 39.4
| 39.4
| 0.3 |
2022-Aug-12 Fri
| 3.7
| 3.74
| ###
| 3.74
| 4,284,983
| ###
| ###
| ###
| 0.3 |
2022-Aug-11 Thu
| 3.72
| 3.74
| ###
| ###
| 3,891,026
| ###
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| 3.75
| ###
| 3.71
| 5,418,681
| 10,160,026
| 79.7
| 79.7
| ### |
2022-Aug-09 Tue
| 3.73
| 3.75
| 3.7
| 3.7
|
|
| 28.3
| 28.3
| 0.3 |
2022-Aug-08 Mon
| 3.8
| 3.83
| ###
| 3.72
|
|
| 19.4
| 19.4
| 0.3 |
2022-Aug-05 Fri
| ###
| 3.7
| ###
| ###
| 6,110,850
| 11,305,072
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 3.72
| ###
| ###
| 6,925,082
| 12,880,652
| 35.3
| 35.3
| 0.0 |
2022-Aug-03 Wed
| ###
| 3.73
| ###
| 3.7
| 9,923,222
| ###
| ###
| ###
| 0.3 |
2022-Aug-02 Tue
| ###
| ###
| 3.59
| ###
| 4,661,383
| 8,367,182
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 3.59
| ###
| 5,188,870
| 9,314,021
| 77.5
| 77.5
| 0.0 |
2022-Jul-29 Fri
| 3.71
| 3.71
| ###
| ###
| 7,580,320
| ###
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Jul-27 Wed
| 3.48
| 3.545
| 3.45
| 3.52
| 7,057,872
| ###
| ###
| ###
| ### |
2022-Jul-26 Tue
| 3.43
| 3.5
| ###
| 3.48
| 7,182,145
| 12,568,753
| 78.9
| 78.9
| 0.2 |
2022-Jul-25 Mon
| 3.42
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 3.45
| 3.46
| ###
| 3.41
| 6,517,944
| 11,276,043
| ###
| ###
| ### |
2022-Jul-21 Thu
| 3.42
| 3.46
| 3.375
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Jul-20 Wed
| 3.4
| 3.46
| ###
| 3.44
| 8,258,643
| 14,287,452
| 69.3
| 69.3
| 0.2 |
2022-Jul-19 Tue
| ###
| ###
| 3.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 3.29
| ###
| 6,320,570
| ###
| 70.8
| 70.8
| 0.0 |
2022-Jul-15 Fri
| 3.25
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2022-Jul-14 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 3.26
| 3.26
| 5,530,743
| ###
| ###
| ###
| 0.2 |
2022-Jul-12 Tue
| ###
| ###
| 3.26
| ###
| 7,106,176
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
|