End of day Prices (full format), 600 Days for (JLG) JOHNS LYNG GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-02 Wed
| ###
| 3.2
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2025-Jul-01 Tue
| ###
| 3.23
| ###
| ###
| 1,364,040
| 2,202,924
| ###
| ###
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2025-Jun-27 Fri
| ###
| 3.175
| ###
| ###
| 1,617,187
| 2,567,284
| 78.2
| 78.2
| 0.0 |
2025-Jun-26 Thu
| ###
| ###
| 3
| ###
| 1,373,344
| ###
| ###
| ###
| 0.0 |
2025-Jun-25 Wed
| ###
| ###
| 2.86
| ###
| 2,148,075
| 3,071,747
| 88.5
| 88.5
| 0.0 |
2025-Jun-24 Tue
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-23 Mon
| 2.83
| 2.89
| 2.8
| 2.82
|
|
| 45.5
| 45.5
| ### |
2025-Jun-20 Fri
| 2.89
| 2.89
| 2.83
| 2.83
| 1,065,151
| ###
| ###
| ###
| 0.2 |
2025-Jun-19 Thu
| ###
| ###
| 2.86
| 2.88
| 733,578
| ###
| ###
| ###
| 0.2 |
2025-Jun-18 Wed
| ###
| ###
| 2.86
| 2.89
| 521,370
| 745,559
| 30.3
| 30.3
| ### |
2025-Jun-17 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-16 Mon
| 2.86
| ###
| 2.86
| 2.88
| 1,321,453
| 1,889,677
| ###
| ###
| 0.2 |
2025-Jun-13 Fri
| ###
| ###
| 2.84
| 2.86
|
|
| 18.5
| 18.5
| 0.2 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| 2.87
| ###
| 6,567,828
| ###
| 33.7
| 33.7
| 0.0 |
2025-Jun-10 Tue
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2025-Jun-06 Fri
| 2.59
| 2.59
| ###
| 2.54
|
|
| ###
| ###
| ### |
2025-Jun-05 Thu
| 2.59
| ###
| 2.53
| 2.55
| 821,482
| 1,039,174
| ###
| ###
| 0.2 |
2025-Jun-04 Wed
| 2.56
| ###
| 2.545
| 2.58
|
|
| ###
| ###
| 0.2 |
2025-Jun-03 Tue
| 2.54
| 2.59
| ###
| 2.56
|
|
| 74.8
| 74.8
| 0.2 |
2025-Jun-02 Mon
| 2.55
| ###
| 2.52
| 2.54
| 1,169,141
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| 2.53
| 2.56
| 2.45
| 2.55
| 9,661,551
| 24,202,185
| 69.4
| 69.4
| 0.2 |
2025-May-29 Thu
| 2.46
| 2.56
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2025-May-28 Wed
| 2.47
| ###
| ###
| 2.44
| 1,587,770
| 0
| ###
| ###
| 0.2 |
2025-May-27 Tue
| 2.48
| 2.53
| 2.4
| 2.45
|
|
| 25.7
| 25.7
| 0.2 |
2025-May-26 Mon
| 2.55
| ###
| 2.5
| 2.5
|
|
| 19.7
| 19.7
| 0.2 |
2025-May-23 Fri
| 2.51
| ###
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2025-May-22 Thu
| 2.41
| 2.53
| ###
| 2.52
|
|
| ###
| ###
| ### |
2025-May-21 Wed
| 2.29
| 2.41
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-20 Tue
| ###
| ###
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| 2.27
|
|
| 21.3
| 21.3
| 0.2 |
2025-May-16 Fri
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| 2.4
| ###
| ###
| 1,843,383
| 2,212,059
| 14.9
| 14.9
| 0.0 |
2025-May-13 Tue
| ###
| 2.45
| 2.355
| ###
| 624,748
| 1,500,957
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 612,452
| 0
| 73.5
| 73.5
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 2.25
| 2.29
|
|
| 30.4
| 30.4
| ### |
2025-May-08 Thu
| ###
| ###
| 2.28
| ###
| 612,247
| ###
| 23.4
| 23.4
| 0.0 |
2025-May-07 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| 2.355
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2025-May-05 Mon
| ###
| 2.42
| 2.325
| ###
| 895,981
| ###
| 29.1
| 29.1
| 0.0 |
2025-May-02 Fri
| ###
| 2.41
| ###
| ###
| 1,515,425
| 1,826,087
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 2.24
| ###
| ###
| ###
| 1,403,349
| 0
| 89.5
| 89.5
| 0.0 |
2025-Apr-30 Wed
| 2.25
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2025-Apr-29 Tue
| ###
| 2.25
| ###
| 2.23
|
|
| 86.0
| 86.0
| ### |
2025-Apr-28 Mon
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| 2.225
| ###
| ###
| 1,827,270
| ###
| 64.2
| 64.2
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 1,573,576
| 0
| 36.5
| 36.5
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,353,440
| 0
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,020,024
| 0
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2025-Apr-11 Fri
| ###
| 2.055
| 1.975
| ###
| 974,724
| ###
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 2,698,020
| 0
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 3,720,355
| 0
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 2,865,327
| 0
| 15.9
| 15.9
| 0.0 |
2025-Apr-07 Mon
| 2
| 2.045
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 2,369,556
| 0
| 34.7
| 34.7
| 0.0 |
2025-Apr-02 Wed
| ###
| 2.24
| ###
| ###
| 2,722,621
| ###
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-31 Mon
| ###
| 2.22
| ###
| ###
| 1,596,421
| 1,772,027
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| 2.24
| ###
| 1,667,871
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| 2.27
| ###
| 2.245
| ###
| 1,889,140
| 2,120,559
| 80.9
| 80.9
| 0.0 |
2025-Mar-25 Tue
| 2.27
| ###
| 2.225
| 2.24
|
|
| 25.5
| 25.5
| ### |
2025-Mar-24 Mon
| ###
| ###
| 2.245
| 2.25
| 3,890,670
| 4,367,277
| ###
| ###
| ### |
2025-Mar-21 Fri
| 2.49
| 2.5
| ###
| ###
| 8,697,746
| 10,872,182
| 11.1
| 11.1
| 0.0 |
2025-Mar-20 Thu
| 2.55
| 2.56
| 2.48
| 2.49
| 1,703,379
| ###
| 13.6
| 13.6
| 0.2 |
2025-Mar-19 Wed
| 2.51
| 2.53
| 2.47
| 2.49
| 1,688,950
| 4,222,375
| 30.5
| 30.5
| 0.2 |
2025-Mar-18 Tue
| 2.56
| 2.56
| 2.49
| 2.54
| 1,680,670
| ###
| 28.1
| 28.1
| ### |
2025-Mar-17 Mon
| 2.5
| 2.59
| 2.49
| 2.54
|
|
| 76.2
| 76.2
| ### |
2025-Mar-14 Fri
| 2.45
| 2.48
| ###
| 2.48
| 1,536,772
| ###
| 71.0
| 71.0
| 0.2 |
2025-Mar-13 Thu
| 2.49
| 2.54
| 2.41
| 2.44
|
|
| 20.2
| 20.2
| 0.2 |
2025-Mar-12 Wed
| ###
| 2.53
| ###
| 2.47
| 3,475,845
| 4,396,943
| 90.0
| 90.0
| ### |
2025-Mar-11 Tue
| 2.41
| 2.43
| ###
| ###
| 4,024,187
| 4,889,387
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 2.8
| 2.82
| 2.375
| 2.45
| 7,885,326
| ###
| ###
| ###
| 0.2 |
2025-Mar-07 Fri
| 2.74
| 2.83
| ###
| 2.8
| 3,388,523
| ###
| 87.4
| 87.4
| 0.2 |
2025-Mar-06 Thu
| 2.7
| ###
| ###
| 2.78
| 14,257,148
| 0
| 86.5
| 86.5
| 0.2 |
2025-Mar-05 Wed
| ###
| 2.7
| 2.58
| 2.58
| 2,902,773
| 7,663,320
| ###
| ###
| 0.2 |
2025-Mar-04 Tue
| 2.75
| 2.86
| ###
| ###
| 3,596,143
| 5,142,484
| 21.2
| 21.2
| 0.0 |
2025-Mar-03 Mon
| ###
| 2.85
| ###
| 2.75
| 9,127,444
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| 2.82
| 2.85
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2025-Feb-27 Thu
| 2.76
| 2.89
| 2.76
| 2.83
| 6,473,770
| ###
| 83.1
| 83.1
| 0.2 |
2025-Feb-26 Wed
| ###
| 2.75
| ###
| 2.74
| 9,611,555
| 13,215,888
| 91.9
| 91.9
| 0.2 |
2025-Feb-25 Tue
| ###
| 3.2
| ###
| 2.53
|
|
| ###
| ###
| ### |
2025-Feb-24 Mon
| 3.81
| ###
| 3.78
| 3.8
|
|
| 38.3
| 38.3
| ### |
2025-Feb-21 Fri
| ###
| ###
| 3.8
| 3.81
| 1,167,074
| 2,217,440
| 11.5
| 11.5
| 0.3 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,866,951
| 0
| 7.1
| 7.1
| 0.0 |
2025-Feb-19 Wed
| ###
| 4.22
| ###
| 4.22
| 1,581,157
| 3,336,241
| ###
| ###
| ### |
2025-Feb-18 Tue
| ###
| ###
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 3.77
| ###
| 3.75
| ###
| 940,328
| ###
| 89.1
| 89.1
| 0.0 |
2025-Feb-14 Fri
| 3.8
| 3.88
| 3.75
| 3.81
|
|
| 68.6
| 68.6
| 0.3 |
2025-Feb-13 Thu
| ###
| 3.8
| ###
| 3.8
| 1,083,959
| 2,059,522
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 3.7
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2025-Feb-11 Tue
| 3.54
| ###
| 3.53
| ###
| 1,302,076
| ###
| 87.6
| 87.6
| 0.0 |
2025-Feb-10 Mon
| 3.55
| 3.57
| 3.455
| 3.54
|
|
| ###
| ###
| 0.3 |
2025-Feb-07 Fri
| ###
| ###
| 3.53
| 3.55
|
|
| 12.4
| 12.4
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| 3.57
| ###
| 680,554
| 1,214,788
| 17.8
| 17.8
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2025-Feb-03 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| 34.9
| 34.9
| ### |
2025-Jan-31 Fri
| 3.81
| 3.85
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2025-Jan-30 Thu
| 3.73
| 3.86
| ###
| 3.79
| 1,829,678
| 3,531,278
| ###
| ###
| ### |
2025-Jan-29 Wed
| 3.74
| 3.77
| 3.73
| 3.73
| 986,220
| 3,698,325
| ###
| ###
| ### |
2025-Jan-28 Tue
| 3.73
| ###
| ###
| 3.73
| 848,255
| 0
| ###
| ###
| ### |
2025-Jan-24 Fri
| 3.75
| 3.775
| 3.745
| 3.75
| 621,229
| 2,335,821
| 65.5
| 65.5
| 0.3 |
2025-Jan-23 Thu
| 3.77
| ###
| 3.75
| 3.77
| 1,156,745
| ###
| ###
| ###
| ### |
2025-Jan-22 Wed
| 3.75
| 3.82
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2025-Jan-21 Tue
| ###
| ###
| 3.72
| 3.75
| 1,388,158
| 2,581,973
| ###
| ###
| 0.3 |
2025-Jan-20 Mon
| 3.82
| ###
| 3.82
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2025-Jan-17 Fri
| 3.85
| 3.86
| 3.79
| 3.81
|
|
| 22.4
| 22.4
| 0.3 |
2025-Jan-16 Thu
| 3.86
| ###
| 3.79
| 3.81
| 974,254
| ###
| ###
| ###
| 0.3 |
2025-Jan-15 Wed
| ###
| ###
| 3.75
| 3.75
| 739,353
| 1,386,286
| ###
| ###
| 0.3 |
2025-Jan-14 Tue
| ###
| ###
| ###
| 3.89
| 1,218,389
| 0
| ###
| ###
| 0.3 |
2025-Jan-13 Mon
| ###
| 3.83
| 3.645
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| ###
| 3.78
| ###
| 3.71
| 808,051
| ###
| 78.4
| 78.4
| ### |
2025-Jan-09 Thu
| 3.73
| 3.73
| ###
| ###
| 769,679
| 1,435,451
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| 3.73
| ###
| 3.7
|
|
| 78.6
| 78.6
| 0.3 |
2025-Jan-07 Tue
| 3.59
| ###
| 3.58
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2025-Jan-06 Mon
| 3.76
| 3.8
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2025-Jan-03 Fri
| 3.79
| 3.84
| 3.71
| 3.72
|
|
| 16.1
| 16.1
| 0.3 |
2025-Jan-02 Thu
| 3.74
| 3.81
| 3.72
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Dec-31 Tue
| 3.74
| 3.8
| 3.71
| 3.74
| 435,759
| 1,636,275
| ###
| ###
| 0.3 |
2024-Dec-30 Mon
| 3.8
| 3.81
| 3.73
| 3.77
| 642,177
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| 3.79
| ###
| 3.77
|
|
| 81.5
| 81.5
| ### |
2024-Dec-24 Tue
| 3.72
| 3.745
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2024-Dec-23 Mon
| ###
| 3.73
| ###
| 3.7
| 459,089
| ###
| 72.4
| 72.4
| 0.3 |
2024-Dec-20 Fri
| ###
| 3.71
| ###
| ###
| 3,022,186
| 5,606,155
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| 3.7
| 3.57
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Dec-18 Wed
| 3.72
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2024-Dec-17 Tue
| ###
| 3.71
| ###
| ###
| 515,583
| ###
| 71.8
| 71.8
| 0.0 |
2024-Dec-16 Mon
| 3.71
| 3.78
| ###
| ###
| 644,487
| 1,218,080
| 31.6
| 31.6
| 0.0 |
2024-Dec-13 Fri
| ###
| 3.725
| ###
| 3.7
| 700,948
| ###
| ###
| ###
| 0.3 |
2024-Dec-12 Thu
| 3.75
| 3.77
| ###
| ###
| 799,347
| ###
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| 3.79
| 3.83
| ###
| 3.77
| 443,783
| 849,844
| 32.5
| 32.5
| ### |
2024-Dec-10 Tue
| 3.87
| ###
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Dec-09 Mon
| ###
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| 4
| ###
| ###
| 372,980
| ###
| 32.8
| 32.8
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 763,849
| 0
| 23.8
| 23.8
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| 4
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-Dec-03 Tue
| ###
| 4.2
| ###
| ###
| 866,143
| ###
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| 4.23
| ###
| ###
| 422,389
| 893,352
| 21.4
| 21.4
| 0.0 |
2024-Nov-29 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 4.25
| 4.29
| 4.2
| 4.21
| 413,485
| 1,755,243
| ###
| ###
| ### |
2024-Nov-27 Wed
| ###
| ###
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2024-Nov-26 Tue
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,581,887
| 0
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| 4.24
| 4.26
| 718,640
| ###
| ###
| ###
| 0.3 |
2024-Nov-21 Thu
| 4.46
| 4.49
| 4.25
| 4.26
| 694,086
| 3,033,155
| 11.1
| 11.1
| 0.3 |
2024-Nov-20 Wed
| 4.42
| 4.45
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Nov-19 Tue
| 4.42
| 4.47
| ###
| 4.42
|
|
| 62.7
| 62.7
| 0.3 |
2024-Nov-18 Mon
| ###
| 4.45
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2024-Nov-14 Thu
| 4.25
| 4.29
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2024-Nov-13 Wed
| ###
| ###
| ###
| 4.2
| 2,791,185
| 0
| 74.9
| 74.9
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,142,653
| 0
| 35.4
| 35.4
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,397,150
| 0
| 76.9
| 76.9
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| 4.075
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| 3.83
| ###
| 578,047
| ###
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| 3.77
| 3.84
| 3.7
| 3.81
| 704,056
| ###
| 83.1
| 83.1
| 0.3 |
2024-Nov-04 Mon
| 3.83
| 3.85
| ###
| 3.7
|
|
| 15.9
| 15.9
| 0.3 |
2024-Nov-01 Fri
| 3.83
| 3.83
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2024-Oct-31 Thu
| 3.83
| 3.87
| 3.77
| 3.83
| 1,054,648
| 4,028,755
| ###
| ###
| ### |
2024-Oct-30 Wed
| 3.87
| 3.88
| 3.76
| 3.85
|
|
| 37.4
| 37.4
| 0.3 |
2024-Oct-29 Tue
| ###
| ###
| 3.85
| 3.88
|
|
| 15.1
| 15.1
| 0.3 |
2024-Oct-28 Mon
| 4
| ###
| ###
| ###
| 972,857
| 0
| 36.5
| 36.5
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
| 1,158,349
| 0
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| 795,282
| 0
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 1,593,043
| 0
| 76.1
| 76.1
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| 3.82
| 3.85
| 815,271
| ###
| ###
| ###
| 0.3 |
2024-Oct-11 Fri
| 3.85
| ###
| 3.83
| 3.86
| 1,308,472
| 2,505,723
| ###
| ###
| 0.3 |
2024-Oct-10 Thu
| ###
| 3.88
| ###
| 3.81
| 3,687,872
| 7,154,471
| 88.9
| 88.9
| 0.3 |
2024-Oct-09 Wed
| ###
| ###
| 3.59
| ###
| 1,335,576
| 2,397,358
| 36.6
| 36.6
| 0.0 |
2024-Oct-08 Tue
| ###
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-04 Fri
| ###
| ###
| 3.57
| 3.58
|
|
| 17.2
| 17.2
| 0.3 |
2024-Oct-03 Thu
| 3.7
| 3.78
| 3.625
| 3.7
| 1,728,287
| 6,398,982
| 73.1
| 73.1
| 0.3 |
2024-Oct-02 Wed
| 3.8
| 3.87
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2024-Oct-01 Tue
| 3.73
| 3.8
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2024-Sep-30 Mon
| ###
| 3.76
| ###
| 3.73
|
|
| 76.2
| 76.2
| ### |
2024-Sep-27 Fri
| 3.72
| 3.78
| 3.655
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2024-Sep-26 Thu
| 3.7
| 3.75
| ###
| 3.71
| 1,250,479
| 2,344,648
| 57.4
| 57.4
| ### |
2024-Sep-25 Wed
| ###
| ###
| 3.53
| ###
| 1,113,857
| 1,965,957
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| 3.46
| ###
| 3.42
| ###
| 1,842,327
| 3,150,379
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| 3.44
| 3.48
| 3.385
| 3.42
| 859,474
| 2,950,144
| ###
| ###
| 0.2 |
2024-Sep-20 Fri
| 3.47
| 3.49
| ###
| 3.45
|
|
| 32.8
| 32.8
| ### |
2024-Sep-19 Thu
| 3.45
| 3.54
| 3.41
| 3.48
|
|
| 69.8
| 69.8
| 0.2 |
2024-Sep-18 Wed
| 3.42
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| 3.28
| ###
| 3.275
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2024-Sep-12 Thu
| 3.44
| 3.46
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2024-Sep-11 Wed
| ###
| 3.48
| ###
| 3.42
| 1,884,773
| ###
| 76.2
| 76.2
| 0.2 |
2024-Sep-10 Tue
| 3.4
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2024-Sep-09 Mon
| ###
| ###
| 3.44
| 3.45
| 3,465,040
| ###
| ###
| ###
| ### |
2024-Sep-06 Fri
| ###
| ###
| 3.54
| ###
| 2,504,845
| 4,433,575
| 80.3
| 80.3
| 0.0 |
2024-Sep-05 Thu
| ###
| 3.745
| ###
| ###
| 2,696,351
| ###
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| ###
| ###
| 3.56
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2024-Sep-03 Tue
| ###
| 3.675
| 3.54
| ###
| 3,839,782
| ###
| 79.2
| 79.2
| 0.0 |
2024-Sep-02 Mon
| 3.82
| 3.83
| ###
| ###
| 2,234,041
| 4,278,188
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| 3.84
| 3.88
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2024-Aug-29 Thu
| 3.7
| ###
| ###
| 3.86
| 6,251,656
| 0
| 91.1
| 91.1
| 0.3 |
2024-Aug-28 Wed
| ###
| ###
| 3.7
| 3.81
| 13,892,443
| ###
| ###
| ###
| 0.3 |
2024-Aug-27 Tue
| 4
| 4.25
| 3.71
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2024-Aug-26 Mon
| 5.4
| ###
| ###
| 5.57
| 1,106,755
| 0
| 87.8
| 87.8
| 0.4 |
2024-Aug-23 Fri
| 5.26
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Aug-22 Thu
| 5.47
| 5.47
| ###
| ###
| 672,376
| 1,838,948
| ###
| ###
| 0.0 |
2024-Aug-21 Wed
| ###
| 5.42
| 5.29
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Aug-20 Tue
| 5.48
| ###
| ###
| 5.42
| 829,780
| 0
| 31.4
| 31.4
| 0.4 |
2024-Aug-19 Mon
| 5.48
| 5.5
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Aug-16 Fri
| ###
| ###
| 5.45
| 5.48
|
|
| 10.5
| 10.5
| ### |
2024-Aug-15 Thu
| 5.58
| ###
| 5.54
| 5.57
| 426,286
| ###
| 36.1
| 36.1
| 0.4 |
2024-Aug-14 Wed
| 5.59
| ###
| 5.53
| ###
| 573,547
| 1,585,857
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 5.45
| 5.46
| ###
| 5.45
|
|
| 69.8
| 69.8
| ### |
2024-Aug-12 Mon
| 5.48
| 5.49
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Aug-09 Fri
| 5.55
| 5.55
| 5.43
| 5.46
| 396,985
| 2,179,447
| 17.7
| 17.7
| ### |
2024-Aug-08 Thu
| 5.54
| 5.54
| 5.41
| 5.45
| 456,059
| 2,496,923
| ###
| ###
| ### |
2024-Aug-07 Wed
| 5.56
| 5.59
| 5.46
| 5.47
|
|
| 19.9
| 19.9
| ### |
2024-Aug-06 Tue
| 5.54
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| 5.745
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2024-Aug-02 Fri
| ###
| ###
| ###
| 5.79
| 701,056
| 0
| 85.7
| 85.7
| ### |
2024-Aug-01 Thu
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2024-Jul-31 Wed
| 5.8
| ###
| 5.78
| ###
| 586,456
| 1,694,857
| 82.7
| 82.7
| 0.0 |
2024-Jul-30 Tue
| 5.78
| 5.78
| ###
| 5.75
|
|
| 31.4
| 31.4
| ### |
2024-Jul-29 Mon
| ###
| ###
| 5.78
| 5.83
| 386,679
| ###
| 20.0
| 20.0
| ### |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| 409,648
| 0
| 32.0
| 32.0
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| 5.885
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| 6
| ###
| 223,473
| ###
| 33.9
| 33.9
| 0.0 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Jul-22 Mon
| 5.84
| ###
| 5.8
| 6
| 284,553
| ###
| ###
| ###
| 0.4 |
2024-Jul-19 Fri
| 5.82
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| ###
| ###
| 5.925
| ###
| 261,859
| 775,757
| 20.4
| 20.4
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Jul-16 Tue
| ###
| 6
| 5.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Jul-15 Mon
| 6
| 6.085
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Jul-11 Thu
| ###
| ###
| 5.75
| ###
| 365,279
| 1,050,177
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| 5.84
| 5.84
| 213,021
| 622,021
| ###
| ###
| 0.4 |
2024-Jul-09 Tue
| 5.88
| ###
| 5.86
| ###
| 280,788
| ###
| 83.4
| 83.4
| 0.0 |
2024-Jul-08 Mon
| 5.75
| 5.86
| 5.7
| 5.84
|
|
| ###
| ###
| 0.4 |
2024-Jul-05 Fri
| 5.82
| 5.845
| 5.72
| 5.72
| 409,350
| ###
| 16.5
| 16.5
| 0.4 |
2024-Jul-04 Thu
| 5.89
| ###
| 5.81
| 5.84
|
|
| 26.6
| 26.6
| 0.4 |
2024-Jul-03 Wed
| 5.84
| ###
| 5.8
| 5.8
|
|
| 27.1
| 27.1
| 0.4 |
2024-Jul-02 Tue
| 5.7
| 5.82
| ###
| 5.82
| 484,185
| 1,408,978
| 83.4
| 83.4
| 0.4 |
2024-Jul-01 Mon
| ###
| 5.73
| ###
| 5.71
| 191,041
| ###
| ###
| ###
| 0.4 |
2024-Jun-28 Fri
| ###
| 5.76
| ###
| 5.7
| 811,225
| 2,336,328
| ###
| ###
| 0.4 |
2024-Jun-27 Thu
| ###
| ###
| 5.54
| ###
| 540,187
| ###
| 26.6
| 26.6
| 0.0 |
2024-Jun-26 Wed
| 5.56
| 5.73
| 5.56
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-Jun-25 Tue
| 5.8
| 5.8
| 5.72
| 5.73
| 768,750
| ###
| 25.0
| 25.0
| ### |
2024-Jun-24 Mon
| 5.8
| 5.86
| ###
| 5.77
|
|
| 45.0
| 45.0
| 0.4 |
2024-Jun-21 Fri
| ###
| ###
| 5.77
| 5.8
| 860,974
| ###
| 22.2
| 22.2
| 0.4 |
2024-Jun-20 Thu
| 5.89
| ###
| 5.8
| 5.89
| 1,391,074
| ###
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 5.88
| ###
| 234,284
| ###
| 70.8
| 70.8
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 5.89
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2024-Jun-14 Fri
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| 5.89
| ###
| 5.86
| 5.87
| 461,884
| 1,353,320
| ###
| ###
| ### |
2024-Jun-12 Wed
| 5.8
| 5.85
| 5.75
| 5.79
| 347,359
| 2,014,682
| ###
| ###
| ### |
2024-Jun-11 Tue
| 5.85
| ###
| ###
| 5.8
|
|
| 42.1
| 42.1
| 0.4 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 307,524
| 0
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| 5.78
| ###
| 365,477
| 1,056,228
| 69.5
| 69.5
| 0.0 |
2024-Jun-05 Wed
| 5.8
| ###
| ###
| 5.87
|
|
| 79.7
| 79.7
| ### |
2024-Jun-04 Tue
| ###
| 5.79
| ###
| 5.79
| 427,728
| 1,238,272
| 86.5
| 86.5
| ### |
2024-Jun-03 Mon
| ###
| 5.71
| 5.55
| 5.7
|
|
| 79.1
| 79.1
| 0.4 |
2024-May-31 Fri
| ###
| ###
| 5.57
| ###
| 552,650
| ###
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 5.56
| ###
| 5.52
| 5.54
| 367,183
| 1,013,425
| ###
| ###
| 0.4 |
2024-May-29 Wed
| ###
| ###
| 5.53
| 5.58
|
|
| 35.3
| 35.3
| 0.4 |
2024-May-28 Tue
| ###
| 5.72
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 5.56
| ###
| 5.52
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-May-24 Fri
| ###
| 5.655
| 5.52
| 5.53
|
|
| 15.6
| 15.6
| ### |
2024-May-23 Thu
| 5.7
| 5.72
| 5.58
| 5.7
| 1,745,625
| 9,862,781
| 67.2
| 67.2
| 0.4 |
2024-May-22 Wed
| 5.87
| 5.87
| ###
| 5.75
| 782,657
| ###
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| ###
| 5.83
| 5.83
|
|
| 10.6
| 10.6
| ### |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| 613,858
| 0
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 262,472
| 0
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 6.27
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 6.21
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 5.73
| ###
| 500,571
| ###
| 70.1
| 70.1
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-May-10 Fri
| ###
| 6.26
| ###
| 6.21
| 1,155,256
| 3,615,951
| 75.5
| 75.5
| ### |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 759,373
| 0
| 76.8
| 76.8
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 5.81
| ###
| 5.77
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2024-May-06 Mon
| 5.74
| 5.83
| 5.74
| 5.81
|
|
| 80.0
| 80.0
| ### |
2024-May-03 Fri
| 5.72
| 5.74
| ###
| 5.7
|
|
| 31.4
| 31.4
| 0.4 |
2024-May-02 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 5.52
| 5.71
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 5.55
| 5.72
| 5.55
| ###
| 526,972
| 2,969,487
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| 5.7
| 5.52
| 5.52
|
|
| 26.3
| 26.3
| 0.4 |
2024-Apr-24 Wed
| 5.58
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 5.71
| 5.52
| 5.56
| 650,048
| ###
| ###
| ###
| 0.4 |
2024-Apr-22 Mon
| ###
| 5.77
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 5.5
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2024-Apr-18 Thu
| ###
| 5.79
| ###
| 5.76
|
|
| 87.3
| 87.3
| ### |
2024-Apr-17 Wed
| 5.71
| 5.73
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 5.8
| 5.83
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-Apr-15 Mon
| 5.85
| 5.89
| 5.78
| 5.81
| 336,923
| 1,965,945
| 36.9
| 36.9
| ### |
2024-Apr-12 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 5.87
| ###
| 564,781
| ###
| 70.7
| 70.7
| 0.0 |
2024-Apr-10 Wed
| 6.22
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 6.22
| 6.085
| 6.21
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| 6.245
| ###
| 6.22
|
|
| 81.8
| 81.8
| 0.4 |
2024-Apr-05 Fri
| ###
| ###
| 6
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 340,752
| 0
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 454,148
| 0
| 42.3
| 42.3
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 6.27
| ###
| 6.26
| 6.41
| 908,023
| ###
| ###
| ###
| 0.5 |
2024-Mar-27 Wed
| ###
| ###
| ###
| 6.23
|
|
| 82.9
| 82.9
| 0.4 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 6.21
| 6.24
| 6.125
| ###
| 742,649
| 4,591,427
| 26.8
| 26.8
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 6.24
| ###
| 6.23
| ###
| 1,178,142
| ###
| 77.4
| 77.4
| 0.0 |
2024-Mar-20 Wed
| ###
| 6.23
| ###
| ###
| 947,482
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.21
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2024-Mar-14 Thu
| 6.21
| 6.22
| ###
| 6.21
|
|
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 6.52
| 6.58
| 6.4
| 6.4
| 668,840
| 4,340,771
| ###
| ###
| 0.5 |
2024-Mar-11 Mon
| 6.52
| ###
| 6.46
| 6.58
| 699,745
| 2,260,176
| 80.5
| 80.5
| 0.5 |
2024-Mar-08 Fri
| ###
| 6.7
| 6.52
| 6.57
| 1,121,153
| 7,410,821
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,727,144
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 6.24
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2024-Mar-05 Tue
| ###
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 6
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Mar-01 Fri
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 6.4
| 6.5
| 6.29
| 6.29
| 1,920,145
| 12,279,327
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 6.76
| 6.43
| 6.58
| 2,875,481
| ###
| ###
| ###
| 0.5 |
2024-Feb-27 Tue
| ###
| 6.7
| ###
| 6.25
|
|
| 9.1
| 9.1
| ### |
2024-Feb-26 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| 76.1
| 76.1
| 0.5 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 296,440
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 7.2
| ###
| ###
| 280,979
| 1,011,524
| 34.2
| 34.2
| 0.0 |
2024-Feb-19 Mon
| 7.22
| 7.24
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2024-Feb-16 Fri
| 7.2
| 7.22
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Feb-15 Thu
| 7.2
| 7.27
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 338,952
| 0
| 67.6
| 67.6
| 0.0 |
2024-Feb-13 Tue
| 7.21
| 7.29
| ###
| 7.2
|
|
| 37.4
| 37.4
| 0.5 |
2024-Feb-12 Mon
| ###
| 7.26
| ###
| 7.21
| 815,676
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 7.22
| 7.22
| ###
| ###
| 539,522
| 1,947,674
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 7.23
| ###
| ###
| 619,382
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 524,326
| 0
| 32.3
| 32.3
| 0.0 |
2024-Feb-05 Mon
| 6.83
| ###
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 6.76
| 6.76
| ###
| 6.76
| 534,552
| 1,806,785
| 61.9
| 61.9
| 0.5 |
2024-Feb-01 Thu
| 6.78
| 6.78
| ###
| ###
| 925,970
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 6.87
| 6.89
| ###
| 6.81
| 681,948
| ###
| 25.5
| 25.5
| ### |
2024-Jan-30 Tue
| ###
| ###
| 6.845
| 6.86
|
|
| 22.4
| 22.4
| 0.5 |
2024-Jan-29 Mon
| 6.87
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 301,253
| 0
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 6.955
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 6.885
| ###
| 564,041
| ###
| 84.0
| 84.0
| 0.0 |
2024-Jan-19 Fri
| 6.77
| 6.875
| 6.755
| 6.85
| 480,523
| ###
| 80.9
| 80.9
| ### |
2024-Jan-18 Thu
| 6.8
| 6.8
| ###
| 6.7
| 609,849
| 2,073,486
| ###
| ###
| 0.5 |
2024-Jan-17 Wed
| 6.8
| 6.86
| 6.73
| 6.79
| 362,445
| ###
| 41.6
| 41.6
| 0.5 |
2024-Jan-16 Tue
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2024-Jan-15 Mon
| 6.85
| ###
| 6.76
| ###
| 462,129
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 6.77
| ###
| ###
| 6.84
| 899,780
| 0
| ###
| ###
| 0.5 |
2024-Jan-11 Thu
| ###
| 6.81
| ###
| 6.77
|
|
| 87.2
| 87.2
| ### |
2024-Jan-10 Wed
| 6.51
| 6.58
| 6.47
| 6.55
| 445,450
| ###
| 75.3
| 75.3
| 0.5 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2024-Jan-08 Mon
| 6.29
| 6.29
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2024-Jan-05 Fri
| 6.42
| 6.42
| ###
| ###
| 435,374
| 1,397,550
| 21.7
| 21.7
| 0.0 |
2024-Jan-04 Thu
| 6.25
| 6.46
| 6.25
| 6.4
| 989,548
| 6,288,577
| ###
| ###
| 0.5 |
2024-Jan-03 Wed
| ###
| 6.26
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 204,457
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 6.22
| 6.23
| ###
| ###
| 143,259
| 446,251
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 6.2
| 6.22
| ###
| 6.22
| 218,854
| ###
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| 6.2
| 6.24
| ###
| ###
| 298,726
| 932,025
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 363,757
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 5.85
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Dec-19 Tue
| 5.85
| ###
| 5.83
| 5.89
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| 5.87
| ###
| 5.82
| 5.88
| 1,165,871
| 3,392,684
| 68.6
| 68.6
| 0.4 |
2023-Dec-15 Fri
| ###
| ###
| 5.785
| 5.88
| 1,504,528
| 4,351,847
| ###
| ###
| 0.4 |
2023-Dec-14 Thu
| ###
| ###
| 5.85
| ###
| 1,121,576
| ###
| 18.0
| 18.0
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 5.83
| ###
| 517,949
| 1,509,821
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 5.88
| ###
| 914,945
| ###
| 32.2
| 32.2
| 0.0 |
2023-Dec-08 Fri
| 5.82
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| ###
| 5.85
| 5.85
|
|
| 21.2
| 21.2
| 0.4 |
2023-Dec-06 Wed
| 5.82
| ###
| 5.82
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Dec-05 Tue
| 5.83
| ###
| 5.78
| 5.83
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| 5.85
| ###
| ###
| ###
| 775,081
| 0
| 75.9
| 75.9
| 0.0 |
2023-Dec-01 Fri
| 5.85
| 5.85
| ###
| 5.74
|
|
| 22.1
| 22.1
| 0.4 |
2023-Nov-30 Thu
| 5.89
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 5.8
| 5.82
| 685,188
| 1,987,045
| 19.3
| 19.3
| 0.4 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Nov-24 Fri
| ###
| 6.2
| ###
| ###
| 188,426
| 584,120
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 823,528
| 0
| 85.3
| 85.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Nov-21 Tue
| 6.25
| 6.25
| ###
| ###
| 269,826
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 6.22
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Nov-17 Fri
| ###
| ###
| 6.22
| 6.22
|
|
| 15.3
| 15.3
| 0.4 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| 6.46
| ###
| ###
| 420,926
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 6.24
|
|
| 17.8
| 17.8
| 0.4 |
2023-Nov-13 Mon
| 6.29
| ###
| 6.21
| 6.23
|
|
| 34.4
| 34.4
| 0.4 |
2023-Nov-10 Fri
| 6.2
| ###
| ###
| 6.29
| 469,347
| 0
| 80.6
| 80.6
| ### |
2023-Nov-09 Thu
| ###
| ###
| 6.27
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Nov-08 Wed
| 6.4
| ###
| ###
| ###
| 943,749
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 6.44
| 6.49
| 6.4
| 6.45
| 509,255
| 3,282,148
| ###
| ###
| ### |
2023-Nov-06 Mon
| 6.45
| 6.56
| ###
| 6.43
| 1,043,842
| ###
| 35.3
| 35.3
| ### |
2023-Nov-03 Fri
| 6.4
| 6.46
| ###
| 6.41
|
|
| 62.2
| 62.2
| 0.5 |
2023-Nov-02 Thu
| 6.21
| ###
| 6.21
| ###
| 497,943
| ###
| 81.2
| 81.2
| 0.0 |
2023-Nov-01 Wed
| ###
| 6.22
| ###
| ###
| 343,321
| 1,067,728
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 5.82
| ###
| 5.82
| ###
| 1,166,684
| 3,395,050
| 91.9
| 91.9
| 0.0 |
2023-Oct-30 Mon
| ###
| 5.86
| ###
| 5.82
| 503,970
| ###
| ###
| ###
| 0.4 |
2023-Oct-27 Fri
| 5.74
| 5.78
| ###
| 5.75
|
|
| 66.7
| 66.7
| ### |
2023-Oct-26 Thu
| 5.72
| 5.85
| 5.72
| 5.75
|
|
| 76.0
| 76.0
| ### |
2023-Oct-25 Wed
| 5.87
| 5.88
| ###
| 5.74
| 815,174
| ###
| 20.8
| 20.8
| 0.4 |
2023-Oct-24 Tue
| 5.85
| 5.86
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 6.22
| ###
| ###
| 1,148,580
| 3,572,083
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 6.385
| ###
| 6.26
| 445,889
| ###
| 27.1
| 27.1
| 0.4 |
2023-Oct-17 Tue
| 6.22
| ###
| 6.2
| 6.27
| 378,358
| ###
| ###
| ###
| 0.4 |
2023-Oct-16 Mon
| 6.29
| ###
| 6.22
| 6.22
|
|
| 34.9
| 34.9
| 0.4 |
2023-Oct-13 Fri
| 6.27
| ###
| 6.25
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Oct-12 Thu
| 6.45
| 6.46
| ###
| 6.42
| 408,249
| 1,318,644
| ###
| ###
| 0.5 |
2023-Oct-11 Wed
| ###
| 6.45
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2023-Oct-10 Tue
| ###
| 6.45
| 6.28
| ###
| 492,677
| 3,135,889
| 74.1
| 74.1
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 6.22
| 6.26
| 370,725
| 1,152,954
| ###
| ###
| 0.4 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 6.26
|
|
| 28.8
| 28.8
| 0.4 |
2023-Oct-05 Thu
| ###
| 6.43
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 6.26
| ###
| 873,250
| 2,733,272
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 6.41
| 6.46
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-02 Mon
| 6.57
| ###
| 6.53
| 6.54
| 342,324
| 1,117,687
| 31.8
| 31.8
| 0.5 |
2023-Sep-29 Fri
| 6.51
| ###
| 6.51
| 6.53
|
|
| 65.7
| 65.7
| ### |
2023-Sep-28 Thu
| 6.52
| 6.57
| 6.48
| 6.54
|
|
| ###
| ###
| 0.5 |
2023-Sep-27 Wed
| 6.5
| ###
| ###
| 6.59
|
|
| 80.5
| 80.5
| ### |
2023-Sep-26 Tue
| 6.59
| 6.59
| 6.53
| 6.55
| 289,458
| 1,898,844
| ###
| ###
| 0.5 |
2023-Sep-25 Mon
| 6.53
| 6.58
| ###
| 6.57
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 6.4
| 6.58
| ###
| 6.52
|
|
| 77.3
| 77.3
| 0.5 |
2023-Sep-21 Thu
| ###
| ###
| ###
| 6.51
|
|
| 20.9
| 20.9
| ### |
2023-Sep-20 Wed
| ###
| 6.75
| 6.57
| 6.72
| 793,789
| ###
| 83.1
| 83.1
| 0.5 |
2023-Sep-19 Tue
| 6.43
| 6.7
| 6.43
| ###
| 771,320
| ###
| 90.7
| 90.7
| 0.0 |
2023-Sep-18 Mon
| 6.58
| 6.58
| 6.43
| 6.46
| 355,547
| ###
| 26.4
| 26.4
| ### |
2023-Sep-15 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 6.41
| 6.55
| 6.41
| 6.54
| 523,024
| ###
| 82.1
| 82.1
| 0.5 |
2023-Sep-13 Wed
| ###
| 6.45
| ###
| 6.45
| 360,627
| 1,163,022
| ###
| ###
| ### |
2023-Sep-12 Tue
| 6.47
| 6.56
| 6.43
| 6.44
| 418,356
| 2,717,222
| ###
| ###
| 0.5 |
2023-Sep-11 Mon
| 6.49
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 6.49
| 6.5
| ###
| 6.48
| 651,182
| 2,116,341
| 35.4
| 35.4
| 0.5 |
2023-Sep-07 Thu
| 6.45
| 6.455
| ###
| 6.45
| 665,382
| 2,147,520
| 75.2
| 75.2
| ### |
2023-Sep-06 Wed
| ###
| 6.53
| ###
| 6.44
| 964,657
| ###
| ###
| ###
| 0.5 |
2023-Sep-05 Tue
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 6.46
| 6.49
| 6.26
| ###
| 760,023
| 4,845,146
| 22.7
| 22.7
| 0.0 |
2023-Sep-01 Fri
| 6.49
| 6.49
| 6.27
| 6.45
| 619,421
| ###
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Aug-30 Wed
| 6.26
| 6.53
| ###
| ###
| 2,264,148
| 7,392,443
| 75.7
| 75.7
| 0.0 |
2023-Aug-29 Tue
| 5.58
| ###
| 5.56
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2023-Aug-28 Mon
| 5.7
| 5.7
| 5.47
| 5.55
| 461,481
| 2,577,371
| ###
| ###
| ### |
2023-Aug-25 Fri
| 5.5
| 5.59
| 5.48
| 5.53
| 787,128
| 4,356,753
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| ###
| 5.53
| 5.59
| 733,622
| ###
| 20.6
| 20.6
| ### |
2023-Aug-23 Wed
| ###
| 5.71
| ###
| ###
| 681,570
| 1,945,882
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 5.74
| 5.59
| ###
| 586,625
| ###
| 35.3
| 35.3
| 0.0 |
2023-Aug-21 Mon
| 5.59
| 5.675
| 5.57
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Aug-18 Fri
| 5.5
| 5.59
| 5.5
| 5.58
| 280,585
| 1,555,843
| ###
| ###
| 0.4 |
2023-Aug-17 Thu
| 5.57
| ###
| 5.5
| ###
| 477,783
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 5.72
| 5.59
| ###
| 444,082
| 2,511,283
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 5.72
| 5.74
| ###
| 5.74
| 440,346
| ###
| 71.1
| 71.1
| 0.4 |
2023-Aug-14 Mon
| ###
| 5.75
| ###
| 5.71
| 684,751
| 1,968,659
| ###
| ###
| 0.4 |
2023-Aug-11 Fri
| 5.53
| 5.7
| 5.5
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Aug-10 Thu
| 5.43
| 5.57
| ###
| 5.51
| 1,161,428
| 3,234,576
| 76.4
| 76.4
| ### |
2023-Aug-09 Wed
| 5.24
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 5.22
| ###
| ###
| 5.28
|
|
| 84.0
| 84.0
| 0.4 |
2023-Aug-07 Mon
| ###
| 5.25
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Aug-03 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 5.2
| ###
| ###
| 5.23
| 613,041
| 0
| ###
| ###
| ### |
2023-Aug-01 Tue
| 5.25
| 5.26
| ###
| 5.25
| 1,476,241
| ###
| 67.8
| 67.8
| 0.4 |
2023-Jul-31 Mon
| ###
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2023-Jul-28 Fri
| 5.42
| 5.42
| 5.29
| ###
| 466,989
| 2,500,726
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 5.54
| ###
| 5.48
| 521,743
| 1,445,228
| ###
| ###
| ### |
2023-Jul-26 Wed
| 5.28
| ###
| 5.25
| ###
| 544,746
| 1,429,958
| 71.7
| 71.7
| 0.0 |
2023-Jul-25 Tue
| 5.28
| ###
| 5.28
| 5.28
| 619,747
| ###
| 73.4
| 73.4
| 0.4 |
2023-Jul-24 Mon
| ###
| ###
| 5.24
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 5.24
| ###
| 576,488
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 5.22
| ###
| ###
| ###
| 1,083,385
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 5.29
| ###
| ###
| 5.22
| 1,189,885
| 0
| ###
| ###
| 0.4 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 5.27
| 1,073,079
| 0
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 5.29
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Jul-14 Fri
| ###
| 5.42
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 5.26
| 5.28
| 596,572
| 1,568,984
| 27.1
| 27.1
| 0.4 |
2023-Jul-12 Wed
| ###
| ###
| 5.2
| 5.23
|
|
| 27.7
| 27.7
| ### |
2023-Jul-11 Tue
| ###
| ###
| 5.22
| 5.26
|
|
| 18.6
| 18.6
| 0.4 |
2023-Jul-10 Mon
| ###
| 5.43
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 5.23
| ###
| 494,787
| ###
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 5.53
| ###
| 5.43
|
|
| 84.9
| 84.9
| 0.4 |
2023-Jul-05 Wed
| 5.43
| 5.43
| 5.43
| 5.43
| 0
|
|
|
| 0.4 |
2023-Jul-04 Tue
| 5.45
| 5.5
| ###
| 5.43
| 573,459
| ###
| ###
| ###
| 0.4 |
2023-Jul-03 Mon
| ###
| 5.42
| ###
| 5.4
| 431,748
| ###
| ###
| ###
| 0.4 |
2023-Jun-30 Fri
| 5.25
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Jun-29 Thu
| 5.29
| ###
| ###
| ###
| 772,383
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 5.375
| ###
| 5.21
| 1,027,924
| 2,762,545
| 19.4
| 19.4
| 0.4 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,036,673
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 5.29
| ###
| 5.24
|
|
| 89.4
| 89.4
| 0.4 |
2023-Jun-23 Fri
| ###
| 5.26
| ###
| ###
| 2,385,629
| ###
| 78.9
| 78.9
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2023-Jun-21 Wed
| 5.89
| ###
| 5.87
| ###
| 606,626
| 1,780,447
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 5.84
| ###
| 448,378
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 5.82
| 1,829,742
| 0
| 18.0
| 18.0
| 0.4 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,111,188
| 0
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 6.22
| 6.23
| ###
| ###
| 659,020
| 2,052,847
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| 6.41
| ###
| ###
| 2,981,341
| ###
| 12.0
| 12.0
| 0.0 |
2023-Jun-08 Thu
| 6.48
| ###
| ###
| 6.42
| 1,174,523
| 0
| ###
| ###
| 0.5 |
2023-Jun-07 Wed
| 6.55
| ###
| 6.45
| 6.45
| 961,526
| 3,100,921
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| ###
| 6.51
| 6.51
| 1,464,246
| 4,766,120
| 21.8
| 21.8
| ### |
2023-Jun-05 Mon
| ###
| 6.75
| 6.57
| 6.74
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 6.52
| 6.58
| 6.48
| 6.53
| 325,026
| ###
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| 6.57
| 6.27
| 6.51
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 6.43
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 6.49
| 6.52
| 6.43
| 6.49
|
|
| 73.0
| 73.0
| ### |
2023-May-29 Mon
| ###
| ###
| 6.49
| 6.49
|
|
| 24.2
| 24.2
| ### |
2023-May-26 Fri
| 6.52
| ###
| 6.41
| 6.46
| 1,682,776
| ###
| ###
| ###
| ### |
2023-May-25 Thu
| 6.47
| ###
| 6.46
| 6.5
| 262,344
| 847,371
| ###
| ###
| 0.5 |
2023-May-24 Wed
| 6.56
| ###
| 6.5
| 6.53
|
|
| 39.8
| 39.8
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 243,545
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 271,786
| 0
| 42.6
| 42.6
| 0.0 |
2023-May-19 Fri
| ###
| 6.71
| 6.57
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 6.55
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-May-17 Wed
| 6.55
| ###
| 6.51
| 6.55
| 1,002,257
| 3,262,346
| 70.3
| 70.3
| 0.5 |
2023-May-16 Tue
| 6.78
| 6.82
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2023-May-15 Mon
| 6.79
| 6.86
| ###
| 6.83
|
|
| 78.6
| 78.6
| 0.5 |
2023-May-12 Fri
| 6.74
| 6.8
| 6.71
| 6.77
| 154,088
| ###
| 73.2
| 73.2
| ### |
2023-May-11 Thu
| 6.85
| 6.85
| 6.73
| 6.74
| 166,356
| 1,129,557
| 22.0
| 22.0
| ### |
2023-May-10 Wed
| 6.81
| 6.86
| 6.74
| 6.81
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 6.86
| ###
| 6.82
| 6.84
| 821,883
| 2,802,621
| 41.2
| 41.2
| 0.5 |
2023-May-08 Mon
| 6.7
| 6.88
| 6.7
| 6.84
| 468,640
| ###
| ###
| ###
| 0.5 |
2023-May-05 Fri
| 6.57
| 6.79
| 6.51
| 6.76
|
|
| ###
| ###
| 0.5 |
2023-May-04 Thu
| 6.72
| 6.72
| 6.45
| 6.51
| 666,024
| ###
| 13.9
| 13.9
| ### |
2023-May-03 Wed
| 6.74
| 6.74
| 6.59
| ###
| 379,678
| 2,530,553
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| 6.86
| 6.58
| 6.8
|
|
| 86.0
| 86.0
| 0.5 |
2023-May-01 Mon
| 6.79
| 6.845
| ###
| 6.71
|
|
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| 6.78
| ###
| 6.76
| 592,077
| 2,007,141
| 76.5
| 76.5
| 0.5 |
2023-Apr-27 Thu
| 6.59
| ###
| 6.49
| 6.57
|
|
| 36.7
| 36.7
| ### |
2023-Apr-26 Wed
| 6.71
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| 6.78
| 6.58
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| ###
| 6.77
| ###
| ###
| 337,186
| 1,141,374
| 31.4
| 31.4
| 0.0 |
2023-Apr-20 Thu
| 6.76
| 6.82
| 6.57
| ###
| 670,076
| 4,486,158
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 6.7
| 6.75
| 6.57
| 6.74
| 447,776
| 2,982,188
| ###
| ###
| ### |
2023-Apr-18 Tue
| 6.72
| 6.78
| ###
| 6.7
| 377,747
| ###
| ###
| ###
| 0.5 |
2023-Apr-17 Mon
| ###
| 6.79
| ###
| 6.73
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 6.5
| ###
| 6.46
| 6.56
| 213,359
| 689,149
| 69.7
| 69.7
| 0.5 |
2023-Apr-13 Thu
| 6.48
| 6.5
| 6.355
| 6.47
|
|
| 35.2
| 35.2
| 0.5 |
2023-Apr-12 Wed
| ###
| 6.47
| ###
| 6.46
|
|
| ###
| ###
| ### |
2023-Apr-11 Tue
| 6.51
| 6.53
| ###
| 6.4
|
|
| 21.4
| 21.4
| 0.5 |
2023-Apr-06 Thu
| 6.54
| ###
| 6.325
| 6.4
|
|
| ###
| ###
| 0.5 |
2023-Apr-05 Wed
| 6.59
| ###
| 6.51
| 6.58
|
|
| 36.4
| 36.4
| 0.5 |
2023-Apr-04 Tue
| 6.59
| 6.59
| 6.47
| 6.56
|
|
| 31.4
| 31.4
| 0.5 |
2023-Apr-03 Mon
| 6.42
| ###
| 6.42
| 6.57
| 672,580
| 2,158,981
| ###
| ###
| ### |
2023-Mar-31 Fri
| 6.4
| 6.42
| ###
| ###
| 532,543
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 6.27
| ###
| ###
| ###
| 617,071
| 0
| 77.9
| 77.9
| 0.0 |
2023-Mar-29 Wed
| ###
| 6.23
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Mar-27 Mon
| 6.21
| 6.27
| ###
| ###
| 442,826
| 1,388,259
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 6
| ###
| 544,324
| 1,632,972
| 36.0
| 36.0
| 0.0 |
2023-Mar-22 Wed
| 6.27
| 6.27
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Mar-21 Tue
| ###
| 6.24
| ###
| 6.23
|
|
| 77.6
| 77.6
| 0.4 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 349,972
| 0
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| 6.2
| 6.25
| ###
| ###
| 779,924
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 6.21
| 6.27
| 728,577
| ###
| 36.7
| 36.7
| 0.4 |
2023-Mar-15 Wed
| ###
| 6.42
| 6.275
| 6.4
| 537,953
| 3,414,656
| 73.9
| 73.9
| 0.5 |
2023-Mar-14 Tue
| 6.22
| ###
| 6.175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 6.43
| 6.56
| 6.28
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Mar-10 Fri
| 6.4
| 6.57
| 6.4
| 6.52
|
|
| 87.4
| 87.4
| 0.5 |
2023-Mar-09 Thu
| 6.45
| 6.54
| ###
| 6.51
| 445,282
| 1,456,072
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 6.43
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 6.49
| 6.53
| ###
| ###
| 575,040
| ###
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 6.42
| 6.59
| 6.42
| 6.51
|
|
| 82.8
| 82.8
| ### |
2023-Mar-03 Fri
| 6.23
| ###
| ###
| ###
| 364,758
| 0
| 83.4
| 83.4
| 0.0 |
2023-Mar-02 Thu
| 6.22
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2023-Mar-01 Wed
| ###
| 6.21
| ###
| ###
| 2,489,386
| 7,729,543
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 6.27
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2023-Feb-27 Mon
| 6.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 6.24
| ###
| 849,973
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 6.27
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2023-Feb-20 Mon
| 5.71
| 5.73
| 5.57
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Feb-17 Fri
| 5.74
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|