End of day Prices (full format), 600 Days for (KLS) KELSIAN GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-25 Wed
| 3.74
| ###
| ###
| 3.76
| 507,226
| 0
| ###
| ###
| 0.3 |
2025-Jun-24 Tue
| ###
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2025-Jun-23 Mon
| ###
| 3.72
| 3.57
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2025-Jun-20 Fri
| 3.55
| 3.74
| 3.53
| 3.71
| 1,537,753
| ###
| ###
| ###
| ### |
2025-Jun-19 Thu
| ###
| ###
| ###
| 3.57
| 1,856,858
| 0
| 95.8
| 95.8
| 0.3 |
2025-Jun-18 Wed
| 3.24
| 3.29
| ###
| 3.24
|
|
| 69.2
| 69.2
| ### |
2025-Jun-17 Tue
| 3.21
| ###
| ###
| ###
| 3,177,284
| 0
| 24.9
| 24.9
| 0.0 |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-13 Fri
| 3.27
| 3.27
| ###
| ###
| 622,747
| ###
| ###
| ###
| 0.0 |
2025-Jun-12 Thu
| 3.24
| 3.27
| 3.21
| 3.27
| 668,170
| 2,164,870
| 75.1
| 75.1
| ### |
2025-Jun-11 Wed
| 3.29
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2025-Jun-10 Tue
| 3.24
| 3.29
| 3.22
| 3.26
| 358,025
| 1,165,371
| ###
| ###
| 0.2 |
2025-Jun-06 Fri
| ###
| ###
| 3.22
| 3.24
|
|
| 22.1
| 22.1
| ### |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2025-Jun-04 Wed
| 3.43
| 3.47
| 3.26
| 3.27
| 768,688
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| 3.24
| 3.41
| 3.2
| 3.41
| 877,945
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| 3.2
| 3.24
| ###
| ###
| 950,954
| 1,540,545
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| 3.28
| ###
| 3.24
|
|
| 86.9
| 86.9
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 264,158
| 0
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| 3
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2025-May-26 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 516,342
| 0
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| ###
| 3
| ###
| 336,621
| ###
| 27.1
| 27.1
| 0.0 |
2025-May-21 Wed
| ###
| 3.2
| ###
| ###
| 1,026,473
| 1,642,356
| 16.9
| 16.9
| 0.0 |
2025-May-20 Tue
| ###
| 3.21
| ###
| ###
| 312,445
| 501,474
| 85.3
| 85.3
| 0.0 |
2025-May-19 Mon
| 3.25
| 3.27
| ###
| ###
| 539,176
| 881,552
| 20.8
| 20.8
| 0.0 |
2025-May-16 Fri
| 3.2
| 3.25
| 3.175
| 3.23
|
|
| 71.9
| 71.9
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2025-May-12 Mon
| ###
| 3.155
| ###
| ###
| 884,649
| ###
| ###
| ###
| 0.0 |
2025-May-09 Fri
| 3
| ###
| 2.945
| ###
| 1,430,675
| ###
| 86.5
| 86.5
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2025-May-07 Wed
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 2.75
| ###
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2025-May-05 Mon
| 2.77
| 2.78
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2025-May-02 Fri
| 2.74
| 2.76
| ###
| 2.73
|
|
| 25.0
| 25.0
| ### |
2025-May-01 Thu
| 2.72
| 2.77
| 2.685
| 2.73
|
|
| 69.2
| 69.2
| ### |
2025-Apr-30 Wed
| ###
| 2.74
| ###
| 2.71
|
|
| 74.1
| 74.1
| ### |
2025-Apr-29 Tue
| ###
| ###
| 2.59
| ###
| 544,477
| ###
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| 2.57
| 2.57
| 234,129
| 300,855
| 20.1
| 20.1
| ### |
2025-Apr-23 Wed
| 2.52
| ###
| 2.485
| 2.57
|
|
| ###
| ###
| ### |
2025-Apr-22 Tue
| 2.55
| 2.55
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| 2.5
| 2.54
| 853,988
| 1,067,485
| 10.8
| 10.8
| ### |
2025-Apr-16 Wed
| ###
| ###
| 2.555
| ###
| 857,440
| 1,095,379
| 34.2
| 34.2
| 0.0 |
2025-Apr-15 Tue
| ###
| 2.77
| ###
| ###
| 639,551
| 885,778
| 21.0
| 21.0
| 0.0 |
2025-Apr-14 Mon
| ###
| 2.75
| ###
| ###
| 1,428,189
| 1,963,759
| ###
| ###
| 0.0 |
2025-Apr-11 Fri
| ###
| 2.54
| ###
| 2.53
| 2,193,556
| ###
| 91.1
| 91.1
| ### |
2025-Apr-10 Thu
| 2.4
| 2.45
| ###
| 2.44
|
|
| 76.5
| 76.5
| 0.2 |
2025-Apr-09 Wed
| 2.23
| 2.26
| ###
| 2.22
|
|
| 47.8
| 47.8
| 0.2 |
2025-Apr-08 Tue
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 2.4
| 2.41
| 2.275
| ###
| 2,162,387
| ###
| 29.5
| 29.5
| 0.0 |
2025-Apr-04 Fri
| 2.55
| 2.59
| 2.44
| 2.52
| 2,100,149
| 5,281,874
| ###
| ###
| ### |
2025-Apr-03 Thu
| ###
| ###
| 2.55
| ###
| 1,073,644
| ###
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 2.72
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| 2.55
| 2.57
|
|
| 12.4
| 12.4
| ### |
2025-Mar-31 Mon
| 2.73
| 2.73
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2025-Mar-28 Fri
| 2.78
| 2.78
| ###
| 2.7
|
|
| 14.6
| 14.6
| 0.2 |
2025-Mar-27 Thu
| 2.76
| 2.8
| 2.73
| 2.78
| 989,226
| ###
| 75.5
| 75.5
| 0.2 |
2025-Mar-26 Wed
| 2.74
| 2.83
| ###
| 2.78
| 1,071,555
| 1,516,250
| 78.9
| 78.9
| 0.2 |
2025-Mar-25 Tue
| 2.7
| 2.825
| 2.7
| 2.72
| 1,122,922
| 3,102,072
| ###
| ###
| 0.2 |
2025-Mar-24 Mon
| 2.79
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 2.8
| 2.82
| 2.74
| 2.74
|
|
| 18.9
| 18.9
| 0.2 |
2025-Mar-20 Thu
| 2.8
| 2.85
| 2.8
| 2.81
| 1,234,655
| ###
| 60.7
| 60.7
| ### |
2025-Mar-19 Wed
| 2.87
| ###
| 2.81
| 2.87
|
|
| 69.8
| 69.8
| ### |
2025-Mar-18 Tue
| ###
| ###
| 2.82
| ###
| 1,301,980
| ###
| 20.3
| 20.3
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| 2.85
| 2.89
| 2.78
| 2.89
|
|
| ###
| ###
| ### |
2025-Mar-13 Thu
| 2.88
| ###
| 2.8
| 2.86
| 1,018,955
| ###
| 31.5
| 31.5
| 0.2 |
2025-Mar-12 Wed
| ###
| ###
| 2.86
| 2.89
| 937,872
| 1,341,156
| ###
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 807,083
| 0
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 3.22
| 3.26
| ###
| ###
| 292,844
| ###
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| 3.21
| 3.25
| ###
| ###
| 873,440
| 1,419,340
| 31.6
| 31.6
| 0.0 |
2025-Mar-06 Thu
| 3.25
| 3.27
| ###
| ###
| 823,672
| ###
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| ###
| 3.48
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2025-Mar-04 Tue
| 3.41
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2025-Feb-28 Fri
| ###
| 3.22
| ###
| ###
| 1,468,842
| ###
| 34.2
| 34.2
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| 3
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2025-Feb-26 Wed
| 3.54
| 3.54
| 2.78
| ###
| 4,093,375
| ###
| 1.8
| 1.8
| 0.0 |
2025-Feb-25 Tue
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| 3.71
| 3.72
| 451,329
| ###
| 9.2
| 9.2
| 0.3 |
2025-Feb-21 Fri
| 3.82
| ###
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2025-Feb-20 Thu
| 3.56
| 3.79
| 3.54
| 3.78
| 1,237,875
| ###
| 94.4
| 94.4
| 0.3 |
2025-Feb-19 Wed
| 3.53
| ###
| ###
| 3.59
| 473,247
| 0
| 83.0
| 83.0
| ### |
2025-Feb-18 Tue
| 3.54
| 3.54
| 3.48
| 3.49
|
|
| 26.8
| 26.8
| ### |
2025-Feb-17 Mon
| 3.55
| 3.56
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2025-Feb-14 Fri
| 3.53
| 3.575
| 3.5
| 3.54
| 546,357
| ###
| 69.0
| 69.0
| 0.3 |
2025-Feb-13 Thu
| 3.58
| 3.58
| 3.48
| 3.53
| 564,447
| ###
| ###
| ###
| 0.3 |
2025-Feb-12 Wed
| ###
| ###
| 3.52
| 3.53
| 428,828
| ###
| ###
| ###
| 0.3 |
2025-Feb-11 Tue
| 3.71
| 3.73
| ###
| ###
| 280,220
| ###
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 545,082
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 262,570
| 0
| 19.0
| 19.0
| 0.0 |
2025-Feb-04 Tue
| ###
| 3.7
| ###
| ###
| 436,352
| 807,251
| 21.5
| 21.5
| 0.0 |
2025-Feb-03 Mon
| 3.76
| 3.77
| ###
| ###
| 593,623
| 1,118,979
| 20.8
| 20.8
| 0.0 |
2025-Jan-31 Fri
| 3.83
| ###
| 3.77
| 3.82
|
|
| 30.4
| 30.4
| 0.3 |
2025-Jan-30 Thu
| 3.74
| 3.83
| 3.74
| 3.79
| 481,683
| 1,823,170
| 81.9
| 81.9
| ### |
2025-Jan-29 Wed
| ###
| 3.76
| 3.645
| 3.75
|
|
| ###
| ###
| 0.3 |
2025-Jan-28 Tue
| ###
| ###
| 3.57
| ###
| 655,076
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| 3.55
| 3.59
|
|
| 16.2
| 16.2
| ### |
2025-Jan-23 Thu
| 3.73
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 3.73
| ###
| 3.73
| 3.73
| 440,287
| ###
| 67.9
| 67.9
| ### |
2025-Jan-21 Tue
| ###
| 3.75
| 3.685
| 3.72
|
|
| 73.9
| 73.9
| 0.3 |
2025-Jan-20 Mon
| 3.75
| 3.76
| ###
| ###
| 361,650
| ###
| 25.0
| 25.0
| 0.0 |
2025-Jan-17 Fri
| 3.77
| 3.82
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2025-Jan-16 Thu
| ###
| 3.77
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2025-Jan-15 Wed
| 3.53
| ###
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
2025-Jan-14 Tue
| 3.5
| 3.54
| 3.46
| 3.54
|
|
| 76.8
| 76.8
| 0.3 |
2025-Jan-13 Mon
| 3.45
| 3.47
| 3.41
| 3.43
| 363,029
| ###
| 38.9
| 38.9
| 0.2 |
2025-Jan-10 Fri
| 3.5
| 3.53
| 3.44
| 3.46
| 596,379
| 2,078,380
| ###
| ###
| 0.2 |
2025-Jan-09 Thu
| ###
| ###
| 3.49
| 3.51
| 780,721
| 1,362,358
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| ###
| 3.59
| ###
| 331,750
| ###
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| 3.58
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2025-Jan-06 Mon
| 3.75
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| 3.74
| ###
| 3.73
|
|
| 85.6
| 85.6
| ### |
2025-Jan-02 Thu
| ###
| 3.7
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2024-Dec-31 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| 3.55
| ###
| 545,321
| 967,944
| 71.5
| 71.5
| 0.0 |
2024-Dec-27 Fri
| 3.75
| 3.78
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2024-Dec-24 Tue
| ###
| 3.74
| ###
| 3.74
| 216,970
| ###
| 87.9
| 87.9
| 0.3 |
2024-Dec-23 Mon
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 3.55
| ###
| 3.55
| ###
| 1,081,582
| ###
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 3.51
| 3.57
| 3.45
| 3.55
| 1,138,343
| 3,995,583
| 78.4
| 78.4
| ### |
2024-Dec-18 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| 3.58
| 3.71
| 3.58
| ###
| 594,349
| ###
| 83.6
| 83.6
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| 25.7
| 25.7
| ### |
2024-Dec-13 Fri
| 3.55
| ###
| 3.5
| ###
| 428,949
| ###
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 3.59
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2024-Dec-11 Wed
| 3.7
| 3.7
| 3.58
| 3.59
| 491,145
| ###
| 14.6
| 14.6
| ### |
2024-Dec-10 Tue
| 3.74
| 3.78
| ###
| 3.7
| 690,558
| 1,305,154
| 31.7
| 31.7
| 0.3 |
2024-Dec-09 Mon
| 3.82
| 3.85
| 3.71
| 3.74
| 455,154
| 1,720,482
| 23.4
| 23.4
| 0.3 |
2024-Dec-06 Fri
| 3.84
| 3.88
| 3.79
| 3.83
| 425,148
| 1,630,442
| ###
| ###
| ### |
2024-Dec-05 Thu
| ###
| ###
| 3.845
| 3.88
|
|
| 29.0
| 29.0
| 0.3 |
2024-Dec-04 Wed
| 3.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| 3.88
| ###
| 3.85
| 3.89
| 508,255
| ###
| 68.1
| 68.1
| 0.3 |
2024-Dec-02 Mon
| ###
| ###
| 3.86
| 3.88
| 447,070
| 862,845
| ###
| ###
| 0.3 |
2024-Nov-29 Fri
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 3.78
| ###
| 3.78
| 3.83
| 679,826
| 1,284,871
| ###
| ###
| ### |
2024-Nov-27 Wed
| 3.7
| 3.78
| ###
| 3.78
| 593,642
| 1,121,983
| ###
| ###
| 0.3 |
2024-Nov-26 Tue
| 3.74
| 3.76
| ###
| 3.73
|
|
| 39.5
| 39.5
| ### |
2024-Nov-25 Mon
| 3.87
| 3.87
| 3.73
| 3.73
| 795,985
| 3,024,743
| 15.5
| 15.5
| ### |
2024-Nov-22 Fri
| 3.78
| 3.78
| 3.72
| 3.77
|
|
| 35.1
| 35.1
| ### |
2024-Nov-21 Thu
| 3.88
| 3.88
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2024-Nov-20 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| 27.3
| 27.3
| ### |
2024-Nov-19 Tue
| ###
| ###
| 3.88
| ###
| 533,679
| ###
| 72.9
| 72.9
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| 3.85
| ###
| 337,942
| ###
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| 3.87
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2024-Nov-14 Thu
| 3.83
| 3.87
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2024-Nov-13 Wed
| 3.83
| 3.84
| 3.77
| 3.8
| 272,487
| ###
| 31.5
| 31.5
| ### |
2024-Nov-12 Tue
| 3.78
| 3.84
| 3.72
| 3.82
| 395,429
| 1,494,721
| 78.7
| 78.7
| 0.3 |
2024-Nov-11 Mon
| 3.82
| 3.845
| 3.77
| 3.8
| 352,983
| 1,343,982
| ###
| ###
| ### |
2024-Nov-08 Fri
| 3.88
| ###
| 3.82
| 3.82
| 466,921
| ###
| 19.3
| 19.3
| 0.3 |
2024-Nov-07 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| 3.84
| ###
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
2024-Nov-05 Tue
| 3.76
| 3.84
| 3.745
| 3.81
| 661,383
| ###
| 84.8
| 84.8
| 0.3 |
2024-Nov-04 Mon
| 3.84
| 3.86
| 3.72
| 3.8
| 706,425
| 2,677,350
| 32.3
| 32.3
| ### |
2024-Nov-01 Fri
| 3.84
| ###
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2024-Oct-31 Thu
| 3.85
| ###
| 3.79
| ###
| 657,377
| 1,245,729
| 80.9
| 80.9
| 0.0 |
2024-Oct-30 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| 4.2
| 4.2
| ###
| ###
| 551,985
| ###
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| 4.23
| 4.25
| ###
| ###
| 375,849
| 798,679
| 19.1
| 19.1
| 0.0 |
2024-Oct-25 Fri
| 4.26
| 4.285
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2024-Oct-24 Thu
| ###
| ###
| ###
| 4.21
|
|
| 81.2
| 81.2
| ### |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 618,724
| 0
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| 4.145
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Oct-21 Mon
| ###
| 4.2
| ###
| ###
| 700,248
| 1,470,520
| 23.4
| 23.4
| 0.0 |
2024-Oct-18 Fri
| 4.24
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2024-Oct-16 Wed
| 4.28
| ###
| 4.24
| 4.24
| 328,084
| ###
| ###
| ###
| 0.3 |
2024-Oct-15 Tue
| ###
| ###
| 4.27
| ###
| 313,981
| 670,349
| 69.3
| 69.3
| 0.0 |
2024-Oct-14 Mon
| 4.4
| 4.4
| 4.24
| 4.26
| 557,421
| 2,408,058
| 13.7
| 13.7
| 0.3 |
2024-Oct-11 Fri
| ###
| ###
| 4.255
| ###
| 688,228
| ###
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| 4.27
| ###
| ###
| ###
| 692,247
| 0
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| 4.26
| 697,626
| 0
| 88.5
| 88.5
| 0.3 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| ###
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
| 407,441
| 0
| 35.4
| 35.4
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
| 208,183
| 0
| 33.0
| 33.0
| 0.0 |
2024-Sep-30 Mon
| ###
| 4.185
| ###
| ###
| 364,648
| 763,025
| ###
| ###
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 354,949
| 0
| 78.2
| 78.2
| 0.0 |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
| 771,372
| 0
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| ###
| ###
| ###
| 4
|
|
| 33.8
| 33.8
| 0.3 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 376,820
| 0
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 261,679
| 0
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| 4
| ###
| 1,107,520
| 2,215,040
| 70.0
| 70.0
| 0.0 |
2024-Sep-19 Thu
| ###
| ###
| ###
| 4
| 559,389
| 0
| 68.7
| 68.7
| 0.3 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| 254,644
| 0
| 33.8
| 33.8
| 0.0 |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 402,176
| 0
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2024-Sep-13 Fri
| ###
| ###
| ###
| ###
| 418,924
| 0
| 78.7
| 78.7
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| ###
| ###
| 808,027
| 0
| 86.9
| 86.9
| 0.0 |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| ###
| ###
| 3.86
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2024-Sep-05 Thu
| 3.84
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| ###
| ###
| 3.81
| 3.81
|
|
| 17.6
| 17.6
| 0.3 |
2024-Sep-03 Tue
| 3.8
| ###
| 3.78
| ###
| 1,447,850
| ###
| 93.1
| 93.1
| 0.0 |
2024-Sep-02 Mon
| 3.75
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2024-Aug-30 Fri
| 3.74
| ###
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 3,768,042
| 0
| 6.1
| 6.1
| 0.0 |
2024-Aug-27 Tue
| 3.87
| ###
| 3.84
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Aug-26 Mon
| 4.4
| 4.4
| 3.58
| 3.82
|
|
| 1.9
| 1.9
| 0.3 |
2024-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| 167,152
| 0
| 73.2
| 73.2
| 0.0 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 273,154
| 0
| 15.8
| 15.8
| 0.0 |
2024-Aug-20 Tue
| 5.22
| 5.29
| ###
| ###
| 325,045
| 859,744
| 33.1
| 33.1
| 0.0 |
2024-Aug-19 Mon
| ###
| 5.22
| ###
| 5.2
|
|
| 73.7
| 73.7
| ### |
2024-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| ###
| ###
| ###
| ###
| 277,856
| 0
| 73.1
| 73.1
| 0.0 |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Aug-13 Tue
| ###
| ###
| 4.84
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Aug-12 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| 4.89
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| ###
| ###
| 298,128
| 0
| 81.6
| 81.6
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Aug-05 Mon
| ###
| 5.025
| 4.88
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| ###
| ###
| ###
| ###
| 379,422
| 0
| 17.3
| 17.3
| 0.0 |
2024-Jul-31 Wed
| ###
| 5.27
| ###
| 5.25
| 934,725
| ###
| ###
| ###
| 0.4 |
2024-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| ###
| ###
| ###
| ###
| 420,684
| 0
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| ###
| 5
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 452,829
| 0
| 40.6
| 40.6
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| ###
| 5.155
| ###
| ###
| 228,488
| 588,927
| 67.7
| 67.7
| 0.0 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 370,225
| 0
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 5.25
| 5.27
| ###
| 5.2
|
|
| 31.8
| 31.8
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| 5.25
| 511,748
| 0
| ###
| ###
| 0.4 |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| 5.27
| 5.28
| ###
| ###
| 853,544
| 2,253,356
| 11.7
| 11.7
| 0.0 |
2024-Jul-12 Fri
| ###
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| 4.88
| ###
| 447,426
| ###
| 80.3
| 80.3
| 0.0 |
2024-Jul-09 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| 4.78
| 4.89
| 4.76
| 4.85
|
|
| 81.7
| 81.7
| ### |
2024-Jul-05 Fri
| 4.84
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2024-Jul-04 Thu
| ###
| ###
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2024-Jul-03 Wed
| ###
| 4.975
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2024-Jul-01 Mon
| ###
| 5.23
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Jun-27 Thu
| ###
| ###
| 4.89
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| 746,085
| 0
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| ###
| ###
| 5
| ###
| 619,957
| ###
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| ###
| ###
| 5
| 398,878
| 0
| 49.2
| 49.2
| 0.4 |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2024-Jun-20 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| 4.88
| ###
| 545,843
| 1,331,856
| ###
| ###
| 0.0 |
2024-Jun-14 Fri
| 5
| ###
| ###
| ###
| 605,852
| 0
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| 5
| 495,452
| 0
| ###
| ###
| 0.4 |
2024-Jun-12 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2024-Jun-11 Tue
| ###
| 5.21
| ###
| ###
| 608,828
| ###
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 557,573
| 0
| 73.5
| 73.5
| 0.0 |
2024-Jun-05 Wed
| 5.27
| 5.27
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 412,884
| 0
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 5.23
| 5.26
| ###
| ###
| 285,559
| 751,020
| ###
| ###
| 0.0 |
2024-May-31 Fri
| 5.25
| 5.25
| ###
| ###
| 1,075,050
| ###
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 5.43
| 5.48
| ###
| 5.2
| 464,029
| ###
| ###
| ###
| ### |
2024-May-27 Mon
| ###
| 5.52
| 5.29
| 5.46
| 404,751
| 2,187,679
| 89.0
| 89.0
| ### |
2024-May-24 Fri
| 5.2
| 5.28
| ###
| 5.25
| 363,188
| ###
| 74.5
| 74.5
| 0.4 |
2024-May-23 Thu
| ###
| ###
| ###
| 5.29
|
|
| 88.3
| 88.3
| 0.4 |
2024-May-22 Wed
| 5.4
| 5.4
| ###
| ###
| 429,658
| 1,160,076
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 5.26
| ###
| 5.22
| ###
| 621,957
| ###
| 79.5
| 79.5
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 5.25
| 5.29
| 518,370
| 1,360,721
| ###
| ###
| 0.4 |
2024-May-17 Fri
| 5.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| ###
| 5.41
| 5.48
| 583,170
| 1,577,474
| 12.8
| 12.8
| ### |
2024-May-15 Wed
| ###
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 5.52
| ###
| 5.51
| 5.56
| 555,682
| ###
| 73.9
| 73.9
| 0.4 |
2024-May-13 Mon
| ###
| ###
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2024-May-10 Fri
| 5.75
| 5.79
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 5.75
| 5.76
| 372,342
| 1,070,483
| ###
| ###
| ### |
2024-May-08 Wed
| ###
| 5.955
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 5.79
| ###
| ###
| 5.86
| 517,283
| 0
| ###
| ###
| 0.4 |
2024-May-06 Mon
| 5.89
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-May-03 Fri
| 5.7
| 5.86
| ###
| 5.85
|
|
| 84.6
| 84.6
| 0.4 |
2024-May-02 Thu
| 5.54
| ###
| 5.52
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-May-01 Wed
| 5.48
| 5.52
| 5.41
| 5.51
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| 5.58
| 5.59
| ###
| 5.56
| 604,956
| 1,690,852
| ###
| ###
| 0.4 |
2024-Apr-29 Mon
| 5.53
| ###
| 5.385
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Apr-26 Fri
| 5.56
| 5.59
| 5.41
| 5.47
| 625,029
| 3,437,659
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| 5.73
| ###
| ###
| 280,657
| 804,082
| 29.0
| 29.0
| 0.0 |
2024-Apr-23 Tue
| 5.54
| ###
| 5.54
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2024-Apr-22 Mon
| 5.48
| 5.55
| 5.48
| 5.5
| 205,684
| 1,134,347
| 68.1
| 68.1
| 0.4 |
2024-Apr-19 Fri
| 5.4
| ###
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Apr-18 Thu
| ###
| 5.48
| ###
| 5.45
|
|
| 79.4
| 79.4
| ### |
2024-Apr-17 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2024-Apr-16 Tue
| 5.4
| 5.46
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2024-Apr-15 Mon
| 5.5
| 5.51
| ###
| 5.42
| 305,982
| 842,980
| ###
| ###
| 0.4 |
2024-Apr-12 Fri
| 5.52
| 5.56
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| ###
| 5.52
| 5.53
| 291,358
| 804,148
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 5.675
| ###
| ###
| 344,029
| 976,182
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 5.58
| ###
| 5.53
| ###
| 529,340
| 1,463,625
| 69.9
| 69.9
| 0.0 |
2024-Apr-08 Mon
| 5.56
| ###
| 5.54
| 5.59
| 309,927
| ###
| 73.9
| 73.9
| ### |
2024-Apr-05 Fri
| 5.55
| 5.56
| 5.48
| 5.53
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 5.54
| ###
| 5.53
| 5.56
|
|
| 67.4
| 67.4
| 0.4 |
2024-Apr-03 Wed
| ###
| ###
| 5.44
| 5.47
| 521,458
| ###
| 20.3
| 20.3
| ### |
2024-Apr-02 Tue
| 5.75
| 5.78
| ###
| ###
| 397,650
| ###
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 5.78
| 5.83
| 5.71
| 5.78
|
|
| 57.5
| 57.5
| 0.4 |
2024-Mar-27 Wed
| ###
| 5.79
| ###
| 5.75
|
|
| ###
| ###
| ### |
2024-Mar-26 Tue
| 5.77
| 5.785
| ###
| ###
| 447,885
| ###
| 24.4
| 24.4
| 0.0 |
2024-Mar-25 Mon
| 5.71
| 5.85
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Mar-22 Fri
| 5.81
| 5.82
| 5.73
| 5.77
| 378,247
| 2,184,376
| 33.1
| 33.1
| 0.4 |
2024-Mar-21 Thu
| 5.81
| 5.85
| 5.76
| 5.8
| 731,440
| ###
| 29.6
| 29.6
| 0.4 |
2024-Mar-20 Wed
| 5.88
| 5.88
| 5.75
| 5.77
| 508,787
| ###
| ###
| ###
| 0.4 |
2024-Mar-19 Tue
| ###
| ###
| 5.83
| ###
| 254,878
| ###
| 35.2
| 35.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 5.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 6.045
| ###
| ###
| 714,177
| ###
| 34.5
| 34.5
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Mar-11 Mon
| ###
| 6.085
| ###
| ###
| 242,173
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 294,772
| 0
| 27.8
| 27.8
| 0.0 |
2024-Mar-07 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2024-Mar-06 Wed
| 5.79
| 5.87
| 5.73
| 5.82
|
|
| 71.3
| 71.3
| 0.4 |
2024-Mar-05 Tue
| 5.87
| ###
| 5.76
| 5.78
| 510,046
| ###
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 6
| 6.2
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 5.685
| ###
| 2,028,385
| 5,765,684
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 5.5
| 5.8
|
|
| ###
| ###
| 0.4 |
2024-Feb-27 Tue
| 6.58
| 6.7
| 6.57
| 6.59
| 323,680
| ###
| 72.1
| 72.1
| ### |
2024-Feb-26 Mon
| ###
| ###
| 6.55
| ###
| 131,049
| 429,185
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 6.55
| 6.57
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 6.43
| 6.55
| 6.43
| 6.52
|
|
| ###
| ###
| 0.5 |
2024-Feb-21 Wed
| ###
| ###
| 6.5
| 6.52
|
|
| 29.2
| 29.2
| 0.5 |
2024-Feb-20 Tue
| 6.48
| ###
| 6.46
| 6.56
| 513,951
| ###
| ###
| ###
| 0.5 |
2024-Feb-19 Mon
| ###
| 6.7
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2024-Feb-16 Fri
| 6.75
| 6.76
| ###
| ###
| 130,088
| ###
| 19.5
| 19.5
| 0.0 |
2024-Feb-15 Thu
| ###
| 6.72
| ###
| ###
| 304,924
| 1,024,544
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 6.53
| 6.58
| 372,484
| ###
| ###
| ###
| 0.5 |
2024-Feb-13 Tue
| 6.76
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 6.79
| 6.82
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 6.75
| 6.8
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2024-Feb-08 Thu
| 6.8
| 6.81
| 6.74
| 6.79
| 299,178
| ###
| 33.4
| 33.4
| 0.5 |
2024-Feb-07 Wed
| 6.83
| 6.85
| 6.71
| 6.71
| 574,626
| ###
| 19.7
| 19.7
| ### |
2024-Feb-06 Tue
| 6.79
| ###
| 6.75
| 6.8
|
|
| 68.3
| 68.3
| 0.5 |
2024-Feb-05 Mon
| ###
| ###
| 6.85
| 6.87
|
|
| 32.6
| 32.6
| ### |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 412,042
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 358,449
| 0
| 19.8
| 19.8
| 0.0 |
2024-Jan-31 Wed
| ###
| 7.2
| ###
| ###
| 477,385
| 1,718,586
| 83.7
| 83.7
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 353,582
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| 7
|
|
| 24.8
| 24.8
| 0.5 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 7.045
| ###
| 7
| 216,971
| 764,280
| ###
| ###
| 0.5 |
2024-Jan-22 Mon
| 7
| ###
| ###
| 7
| 284,550
| 0
| 73.0
| 73.0
| 0.5 |
2024-Jan-19 Fri
| ###
| 7
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 6.75
| 6.87
| 6.74
| 6.86
|
|
| 84.6
| 84.6
| 0.5 |
2024-Jan-17 Wed
| 6.8
| 6.89
| 6.8
| 6.84
| 181,682
| ###
| ###
| ###
| 0.5 |
2024-Jan-16 Tue
| 6.83
| 6.85
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2024-Jan-15 Mon
| 6.88
| ###
| 6.88
| 6.88
| 105,549
| 363,088
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| ###
| 7
| 6.84
| 6.84
|
|
| 16.1
| 16.1
| 0.5 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 206,325
| 0
| 28.3
| 28.3
| 0.0 |
2024-Jan-10 Wed
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 204,280
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 6.83
| 6.86
| 106,280
| 362,946
| ###
| ###
| 0.5 |
2024-Jan-05 Fri
| ###
| ###
| 6.86
| ###
| 98,522
| ###
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 6.86
| 6.89
|
|
| 21.1
| 21.1
| 0.5 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| 7
| 150,228
| 0
| 69.4
| 69.4
| 0.5 |
2023-Dec-28 Thu
| 7
| 7
| ###
| ###
| 228,244
| 798,854
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 7
| 6.89
| ###
| 165,946
| ###
| 27.2
| 27.2
| 0.0 |
2023-Dec-22 Fri
| 6.85
| ###
| 6.83
| 6.87
|
|
| 71.5
| 71.5
| ### |
2023-Dec-21 Thu
| ###
| ###
| 6.77
| 6.85
| 342,277
| ###
| 18.4
| 18.4
| ### |
2023-Dec-20 Wed
| ###
| ###
| 6.81
| ###
| 296,747
| 1,010,423
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 6.7
| 6.79
| ###
| 6.79
| 309,945
| ###
| 74.9
| 74.9
| 0.5 |
2023-Dec-18 Mon
| 6.75
| 6.78
| ###
| 6.7
|
|
| 29.7
| 29.7
| 0.5 |
2023-Dec-15 Fri
| 6.85
| 6.85
| 6.72
| 6.75
|
|
| 23.4
| 23.4
| 0.5 |
2023-Dec-14 Thu
| ###
| 6.81
| ###
| 6.79
| 316,645
| 1,078,176
| 74.6
| 74.6
| 0.5 |
2023-Dec-13 Wed
| ###
| 6.72
| ###
| ###
| 436,357
| 1,466,159
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 6.75
| 6.75
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2023-Dec-11 Mon
| 6.73
| 6.85
| 6.73
| 6.74
| 254,146
| 1,725,651
| 74.5
| 74.5
| ### |
2023-Dec-08 Fri
| ###
| 6.72
| ###
| ###
| 241,080
| 810,028
| 71.9
| 71.9
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 6.59
| ###
| 414,957
| 1,367,283
| 68.6
| 68.6
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 6.51
| ###
| 309,543
| ###
| 27.4
| 27.4
| 0.0 |
2023-Dec-05 Tue
| 6.59
| ###
| 6.51
| 6.52
| 153,854
| ###
| ###
| ###
| 0.5 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 571,075
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Nov-30 Thu
| ###
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 6.5
| 6.84
| 6.49
| 6.76
|
|
| ###
| ###
| 0.5 |
2023-Nov-28 Tue
| 6.4
| 6.49
| 6.4
| 6.48
|
|
| 76.4
| 76.4
| 0.5 |
2023-Nov-27 Mon
| 6.49
| 6.49
| 6.43
| 6.44
|
|
| 38.8
| 38.8
| 0.5 |
2023-Nov-24 Fri
| 6.41
| 6.47
| 6.4
| 6.4
| 216,271
| ###
| 35.1
| 35.1
| 0.5 |
2023-Nov-23 Thu
| 6.48
| 6.52
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Nov-22 Wed
| 6.45
| 6.48
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2023-Nov-21 Tue
| 6.43
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 6.56
| 6.56
| 6.42
| 6.43
|
|
| 24.6
| 24.6
| ### |
2023-Nov-17 Fri
| 6.5
| 6.57
| ###
| 6.49
| 197,850
| ###
| 35.1
| 35.1
| ### |
2023-Nov-16 Thu
| 6.46
| 6.51
| ###
| 6.43
| 297,588
| 968,648
| ###
| ###
| ### |
2023-Nov-15 Wed
| 6.49
| 6.55
| 6.44
| 6.44
| 424,851
| ###
| 28.8
| 28.8
| 0.5 |
2023-Nov-14 Tue
| 6.44
| 6.45
| ###
| 6.45
|
|
| 64.1
| 64.1
| ### |
2023-Nov-13 Mon
| 6.4
| 6.42
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Nov-10 Fri
| 6.25
| ###
| 6.25
| ###
| 167,420
| 523,187
| 81.5
| 81.5
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 6.27
| ###
| 264,071
| ###
| 73.0
| 73.0
| 0.0 |
2023-Nov-08 Wed
| 6.29
| ###
| 6.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 6.25
|
|
| 86.3
| 86.3
| ### |
2023-Nov-06 Mon
| ###
| ###
| 6.23
| 6.26
|
|
| 28.9
| 28.9
| 0.4 |
2023-Nov-03 Fri
| 6.25
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2023-Nov-02 Thu
| ###
| 6.23
| ###
| ###
| 186,357
| ###
| 76.1
| 76.1
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Oct-31 Tue
| 6
| ###
| 5.8
| ###
| 467,748
| ###
| 72.9
| 72.9
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 6.26
| 6.29
| ###
| ###
| 276,047
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 6.23
| 6.42
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Oct-24 Tue
| 5.88
| ###
| 5.86
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Oct-23 Mon
| 5.87
| ###
| 5.87
| ###
| 192,672
| ###
| 78.1
| 78.1
| 0.0 |
2023-Oct-20 Fri
| 5.84
| ###
| 5.82
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2023-Oct-19 Thu
| 5.79
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 5.855
| 5.89
|
|
| 30.0
| 30.0
| ### |
2023-Oct-17 Tue
| ###
| ###
| 5.86
| ###
| 250,280
| 733,320
| 26.3
| 26.3
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 5.83
| 5.89
| 182,429
| 531,780
| ###
| ###
| ### |
2023-Oct-13 Fri
| 6
| ###
| 5.83
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 6
| ###
| 970,520
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 6
| 5.88
| ###
| 273,640
| 1,625,421
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 5.8
| ###
| 5.78
| ###
| 450,052
| 1,300,650
| 82.7
| 82.7
| 0.0 |
2023-Oct-09 Mon
| 5.71
| 5.78
| ###
| 5.77
|
|
| 81.2
| 81.2
| 0.4 |
2023-Oct-06 Fri
| 5.58
| 5.75
| 5.58
| 5.72
| 465,958
| 2,639,652
| ###
| ###
| 0.4 |
2023-Oct-05 Thu
| 5.53
| ###
| 5.53
| ###
| 424,654
| ###
| 78.8
| 78.8
| 0.0 |
2023-Oct-04 Wed
| 5.4
| 5.54
| ###
| 5.53
| 789,377
| 2,186,574
| ###
| ###
| ### |
2023-Oct-03 Tue
| 5.57
| ###
| 5.49
| 5.5
|
|
| 30.7
| 30.7
| 0.4 |
2023-Oct-02 Mon
| 5.74
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 5.72
| 5.76
| ###
| 5.73
| 380,845
| ###
| 64.2
| 64.2
| ### |
2023-Sep-28 Thu
| 5.73
| 5.76
| ###
| 5.7
| 741,246
| 2,134,788
| 31.7
| 31.7
| 0.4 |
2023-Sep-27 Wed
| ###
| 5.77
| ###
| 5.76
|
|
| 78.7
| 78.7
| ### |
2023-Sep-26 Tue
| 5.78
| 5.8
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| 5.84
| ###
| 5.81
|
|
| 88.0
| 88.0
| ### |
2023-Sep-22 Fri
| ###
| 5.7
| ###
| ###
| 577,370
| ###
| 72.7
| 72.7
| 0.0 |
2023-Sep-21 Thu
| 5.85
| 5.88
| ###
| 5.7
| 977,389
| 2,873,523
| 19.7
| 19.7
| 0.4 |
2023-Sep-20 Wed
| 5.76
| 5.87
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2023-Sep-19 Tue
| 5.75
| ###
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Sep-18 Mon
| 6
| ###
| 5.79
| 5.83
| 463,372
| ###
| 20.0
| 20.0
| ### |
2023-Sep-15 Fri
| ###
| ###
| 6
| 6
| 1,272,175
| 3,816,525
| ###
| ###
| 0.4 |
2023-Sep-14 Thu
| ###
| 6.055
| ###
| 6
|
|
| 24.5
| 24.5
| 0.4 |
2023-Sep-13 Wed
| 6.22
| 6.28
| ###
| ###
| 1,185,947
| 3,723,873
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 6.4
| 6.24
| 6.25
|
|
| 25.7
| 25.7
| ### |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 747,776
| 0
| 80.8
| 80.8
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 6.28
| ###
| 360,487
| 1,131,929
| 69.4
| 69.4
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 6.25
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Sep-06 Wed
| 6.27
| 6.42
| 6.27
| 6.4
| 800,252
| ###
| ###
| ###
| 0.5 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,045,988
| 0
| 88.7
| 88.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| ###
| 6.21
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Aug-31 Thu
| 6.5
| 6.5
| ###
| ###
| 1,953,353
| ###
| 17.6
| 17.6
| 0.0 |
2023-Aug-30 Wed
| 6.8
| 6.84
| ###
| 6.5
| 2,406,856
| 8,231,447
| 9.8
| 9.8
| 0.5 |
2023-Aug-29 Tue
| ###
| ###
| 6.55
| ###
| 183,855
| 602,125
| 72.0
| 72.0
| 0.0 |
2023-Aug-28 Mon
| 6.5
| ###
| 6.5
| ###
| 249,622
| 811,271
| 88.1
| 88.1
| 0.0 |
2023-Aug-25 Fri
| 6.43
| 6.53
| 6.43
| 6.5
| 593,674
| ###
| 77.5
| 77.5
| 0.5 |
2023-Aug-24 Thu
| ###
| ###
| 6.49
| 6.59
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| 6.53
| 6.53
| 518,146
| 1,691,746
| 24.0
| 24.0
| ### |
2023-Aug-22 Tue
| 6.72
| 6.74
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Aug-21 Mon
| 6.73
| 6.81
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2023-Aug-18 Fri
| 6.51
| 6.75
| 6.5
| 6.72
| 318,858
| ###
| 86.6
| 86.6
| 0.5 |
2023-Aug-17 Thu
| 6.74
| 6.84
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2023-Aug-16 Wed
| 6.75
| 6.81
| ###
| 6.78
| 257,684
| ###
| 75.5
| 75.5
| 0.5 |
2023-Aug-15 Tue
| 6.76
| 6.89
| 6.74
| 6.8
| 250,383
| ###
| 74.1
| 74.1
| 0.5 |
2023-Aug-14 Mon
| 6.74
| 6.78
| ###
| 6.74
|
|
| 73.7
| 73.7
| ### |
2023-Aug-11 Fri
| 6.74
| 6.83
| 6.73
| 6.78
|
|
| 71.5
| 71.5
| 0.5 |
2023-Aug-10 Thu
| 6.76
| 6.82
| 6.71
| 6.79
|
|
| ###
| ###
| 0.5 |
2023-Aug-09 Wed
| 6.71
| 6.76
| ###
| 6.73
| 329,348
| ###
| 73.2
| 73.2
| ### |
2023-Aug-08 Tue
| 6.76
| 6.76
| 6.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 6.73
| 6.8
| 6.71
| 6.75
|
|
| 74.3
| 74.3
| 0.5 |
2023-Aug-04 Fri
| 6.72
| 6.75
| ###
| 6.75
| 538,373
| ###
| 71.0
| 71.0
| 0.5 |
2023-Aug-03 Thu
| 6.83
| 6.83
| ###
| 6.7
| 239,182
| ###
| ###
| ###
| 0.5 |
2023-Aug-02 Wed
| 6.85
| 6.85
| 6.75
| 6.77
| 875,884
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 6.89
| ###
| 289,951
| 998,881
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 7
| ###
| ###
| 801,646
| ###
| 74.8
| 74.8
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 6.84
| ###
| 243,745
| ###
| 32.8
| 32.8
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 7
| ###
| ###
| ###
| 467,644
| 0
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 7
| ###
| ###
| 7
| 345,427
| 0
| 73.4
| 73.4
| 0.5 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 483,986
| 0
| 41.2
| 41.2
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 6.875
| ###
| 246,478
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 324,842
| 0
| 27.7
| 27.7
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 410,471
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 417,059
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,007,771
| 0
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 585,428
| 0
| 37.5
| 37.5
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 6.975
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2023-Jul-06 Thu
| 7.22
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 7.23
| 7.28
|
|
| 35.1
| 35.1
| 0.5 |
2023-Jul-04 Tue
| ###
| 7.44
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Jul-03 Mon
| ###
| 7.43
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 7.26
|
|
| 75.8
| 75.8
| 0.5 |
2023-Jun-29 Thu
| ###
| 7.2
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 466,874
| 0
| 43.1
| 43.1
| 0.0 |
2023-Jun-22 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 7.27
| ###
| ###
| 7.2
| 487,753
| 0
| ###
| ###
| 0.5 |
2023-Jun-20 Tue
| 7.28
| 7.28
| 7.145
| 7.23
|
|
| 32.4
| 32.4
| ### |
2023-Jun-19 Mon
| ###
| ###
| 7.21
| 7.24
| 438,348
| 1,580,244
| 35.1
| 35.1
| 0.5 |
2023-Jun-16 Fri
| ###
| 7.51
| ###
| 7.23
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| 7.22
| 7.22
| ###
| ###
| 635,687
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 7.24
| ###
| ###
| 1,953,542
| 7,071,822
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 7
| ###
| ###
| ###
| 888,782
| 0
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 480,241
| 0
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 6.89
| ###
| 504,354
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 6.8
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2023-Jun-06 Tue
| 6.81
| ###
| 6.755
| 6.77
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| 6.81
| 6.82
|
|
| ###
| ###
| 0.5 |
2023-Jun-02 Fri
| 6.75
| 6.86
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Jun-01 Thu
| 6.75
| 6.76
| ###
| 6.71
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 6.75
| 6.81
| 6.73
| 6.8
| 1,390,780
| 9,415,580
| ###
| ###
| 0.5 |
2023-May-30 Tue
| 6.78
| 6.82
| 6.72
| 6.78
| 318,458
| ###
| 73.0
| 73.0
| 0.5 |
2023-May-29 Mon
| 6.7
| 6.85
| ###
| 6.78
| 441,544
| 1,512,288
| ###
| ###
| 0.5 |
2023-May-26 Fri
| 6.54
| 6.655
| 6.53
| ###
| 284,981
| ###
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 6.57
| 6.655
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-May-24 Wed
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 6.78
| 6.78
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-May-22 Mon
| ###
| 6.88
| ###
| 6.79
|
|
| 89.8
| 89.8
| 0.5 |
2023-May-19 Fri
| 6.59
| ###
| 6.49
| 6.57
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 6.57
| ###
| 6.49
| 6.57
| 425,459
| ###
| ###
| ###
| ### |
2023-May-17 Wed
| 6.4
| ###
| 6.4
| 6.55
| 439,878
| ###
| ###
| ###
| 0.5 |
2023-May-16 Tue
| 6.45
| 6.56
| 6.42
| 6.46
| 892,943
| ###
| 76.0
| 76.0
| ### |
2023-May-15 Mon
| 6.45
| 6.55
| ###
| 6.48
| 387,727
| ###
| 77.7
| 77.7
| 0.5 |
2023-May-12 Fri
| 6.48
| 6.54
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-May-11 Thu
| 6.28
| 6.45
| 6.26
| 6.45
| 634,041
| ###
| 85.8
| 85.8
| ### |
2023-May-10 Wed
| ###
| 6.28
| ###
| 6.28
|
|
| 82.3
| 82.3
| 0.4 |
2023-May-09 Tue
| ###
| ###
| ###
| 6.22
|
|
| 29.1
| 29.1
| 0.4 |
2023-May-08 Mon
| ###
| ###
| 6.285
| 6.29
|
|
| 34.9
| 34.9
| ### |
2023-May-05 Fri
| ###
| 6.42
| 6.26
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 6
| ###
| 356,726
| 1,070,178
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 400,975
| 0
| 77.4
| 77.4
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| 6.155
| ###
| ###
| 638,421
| 1,964,740
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 5.7
| ###
| 5.7
| ###
| 538,645
| ###
| 93.0
| 93.0
| 0.0 |
2023-Apr-26 Wed
| 5.72
| 5.85
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Apr-24 Mon
| ###
| 5.74
| 5.57
| 5.72
| 376,052
| 2,126,574
| 82.6
| 82.6
| 0.4 |
2023-Apr-21 Fri
| ###
| ###
| 5.57
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 5.57
| ###
| 560,728
| 1,561,627
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 5.83
| 5.885
| 5.75
| 5.86
|
|
| 76.5
| 76.5
| 0.4 |
2023-Apr-17 Mon
| 5.86
| 5.885
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2023-Apr-14 Fri
| 5.85
| ###
| 5.79
| 5.81
| 711,883
| ###
| ###
| ###
| ### |
2023-Apr-13 Thu
| 5.86
| 5.89
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2023-Apr-12 Wed
| ###
| ###
| 5.87
| 5.87
|
|
| 26.2
| 26.2
| ### |
2023-Apr-11 Tue
| 6
| 6
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 5.87
| ###
| 379,075
| 1,112,585
| 32.6
| 32.6
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 352,126
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 501,055
| 0
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 5.89
| ###
| ###
| 5.85
| 952,773
| 0
| 25.2
| 25.2
| 0.4 |
2023-Mar-30 Thu
| 5.88
| ###
| 5.85
| 5.88
|
|
| ###
| ###
| 0.4 |
2023-Mar-29 Wed
| 5.88
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2023-Mar-28 Tue
| 5.85
| 6
| 5.8
| ###
| 812,080
| 4,791,272
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 6
| ###
| 5.81
| 5.82
|
|
| 18.5
| 18.5
| 0.4 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 454,220
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 817,385
| 0
| 73.0
| 73.0
| 0.0 |
2023-Mar-22 Wed
| ###
| 6.2
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 5.85
| ###
| 617,279
| 1,805,541
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 5.83
| ###
| 5.785
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2023-Mar-17 Fri
| ###
| 6
| ###
| 5.8
|
|
| 15.1
| 15.1
| 0.4 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-13 Mon
| 6.55
| 6.58
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 6.49
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2023-Mar-09 Thu
| 6.54
| ###
| 6.48
| 6.59
|
|
| 75.5
| 75.5
| ### |
2023-Mar-08 Wed
| 6.45
| 6.58
| 6.45
| 6.5
| 250,427
| ###
| ###
| ###
| 0.5 |
2023-Mar-07 Tue
| 6.42
| 6.585
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2023-Mar-06 Mon
| 6.45
| 6.45
| ###
| 6.42
| 226,778
| 731,359
| ###
| ###
| 0.5 |
2023-Mar-03 Fri
| 6.42
| 6.46
| ###
| ###
| 382,671
| 1,236,027
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 6.29
| 6.475
| 6.29
| 6.42
|
|
| 84.9
| 84.9
| 0.5 |
2023-Mar-01 Wed
| 6.4
| 6.57
| ###
| 6.47
|
|
| 72.6
| 72.6
| 0.5 |
2023-Feb-28 Tue
| 6.45
| ###
| ###
| 6.56
| 281,045
| 0
| 79.6
| 79.6
| 0.5 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 6.5
| 6.56
| 6.425
| 6.54
| 378,187
| 2,455,379
| ###
| ###
| 0.5 |
2023-Feb-23 Thu
| 6.21
| 6.74
| 6.21
| ###
| 381,240
| 2,468,529
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2023-Feb-21 Tue
| 6.45
| 6.45
| 6.29
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Feb-20 Mon
| 6.45
| 6.54
| ###
| ###
| 600,578
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2023-Feb-16 Thu
| 6
| 6.175
| 6
| ###
| 293,820
| 1,788,629
| 76.8
| 76.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 201,749
| 0
| 28.0
| 28.0
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 5.79
| 5.88
| 294,786
| ###
| ###
| ###
| 0.4 |
2023-Feb-13 Mon
| 5.75
| 5.845
| 5.71
| 5.8
| 182,049
| 1,051,788
| ###
| ###
| 0.4 |
2023-Feb-10 Fri
| 5.83
| 5.88
| 5.75
| 5.78
| 314,627
| 1,829,556
| 35.6
| 35.6
| 0.4 |
2023-Feb-09 Thu
| ###
| ###
| 5.89
| ###
| 135,450
| ###
| ###
| ###
| 0.0 |
|