End of day Prices (full format), 600 Days for (LYL) LYCOPODIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.43 |
2024-Mar-28 Thu
| ###
| 11.8
| ###
| 11.7
| 62,049
| 366,089
| ###
| ###
| 0.8 |
2024-Mar-27 Wed
| 11.53
| 11.55
| 11.355
| 11.52
| 42,321
| 484,681
| ###
| ###
| 0.8 |
2024-Mar-26 Tue
| 11.4
| ###
| 11.25
| 11.5
| 74,454
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| 11.26
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 72,188
| 0
| 38.9
| 38.9
| 0.0 |
2024-Mar-21 Thu
| ###
| 12.29
| 11.88
| ###
| 93,224
| ###
| 22.7
| 22.7
| 0.0 |
2024-Mar-20 Wed
| 12.41
| 12.41
| ###
| ###
| 101,972
| ###
| 14.1
| 14.1
| 0.0 |
2024-Mar-19 Tue
| 12.24
| 12.5
| ###
| 12.41
| 131,880
| 824,250
| 79.7
| 79.7
| ### |
2024-Mar-18 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 12.48
| 12.48
| ###
| ###
| 104,771
| 653,771
| 14.8
| 14.8
| 0.0 |
2024-Mar-14 Thu
| 12.47
| 12.7
| 12.4
| 12.48
| 60,889
| 764,156
| ###
| ###
| ### |
2024-Mar-13 Wed
| 12.4
| ###
| 12.355
| ###
| 42,441
| 262,179
| 34.1
| 34.1
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 12.28
| 12.29
| 57,540
| ###
| 14.9
| 14.9
| 0.9 |
2024-Mar-11 Mon
| 12.75
| ###
| ###
| ###
| 60,857
| 0
| 34.5
| 34.5
| 0.0 |
2024-Mar-08 Fri
| 12.75
| ###
| 12.53
| 12.76
| 83,343
| 522,143
| 66.2
| 66.2
| ### |
2024-Mar-07 Thu
| 12.55
| 12.75
| 12.25
| 12.75
| 45,827
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 12.4
| ###
| 12.27
| 12.47
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 12.27
| 12.53
| 12.23
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Mar-04 Mon
| 12.55
| ###
| ###
| 12.2
| 45,573
| 0
| 18.0
| 18.0
| ### |
2024-Mar-01 Fri
| 12.5
| 12.77
| 12.41
| 12.44
| 51,283
| 645,652
| ###
| ###
| 0.9 |
2024-Feb-29 Thu
| ###
| 12.48
| ###
| 12.41
| 46,153
| ###
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| 11.8
| ###
| 47,847
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 11.8
| 11.85
|
|
| 30.7
| 30.7
| ### |
2024-Feb-26 Mon
| 12.25
| 12.49
| 11.84
| ###
| 76,520
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 12.53
| 12.53
| ###
| ###
| 95,927
| 600,982
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 13.53
| 13.53
| 12.41
| 12.55
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 12.41
| ###
| 12.41
| 13.21
| 108,940
| 675,972
| ###
| ###
| ### |
2024-Feb-20 Tue
| 12.24
| 12.5
| ###
| 12.21
| 46,727
| 292,043
| 33.5
| 33.5
| 0.9 |
2024-Feb-19 Mon
| ###
| 12.46
| ###
| 12.2
| 35,176
| 219,146
| 78.2
| 78.2
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 11.88
| 28,627
| 0
| ###
| ###
| 0.8 |
2024-Feb-13 Tue
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 12.4
| ###
| 12.24
|
|
| 83.2
| 83.2
| 0.9 |
2024-Feb-09 Fri
| 12.22
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2024-Feb-08 Thu
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| 12.21
| ###
| ###
| 20,725
| 126,526
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 12.2
| 12.43
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 44,259
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 12.25
| 12.51
| ###
| ###
| 65,840
| 411,829
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 12.26
| 11.75
| ###
| 33,424
| 401,255
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 11.575
| 11.78
| 11.47
| 11.47
|
|
| 32.4
| 32.4
| ### |
2024-Jan-25 Thu
| 11.56
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 28,983
| 0
| 17.5
| 17.5
| 0.0 |
2024-Jan-23 Tue
| 11.55
| 11.8
| 11.47
| 11.57
| 19,587
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 11.48
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 11.85
| 11.85
| ###
| 11.41
| 16,972
| 100,559
| 10.4
| 10.4
| ### |
2024-Jan-18 Thu
| ###
| 11.8
| 11.27
| 11.8
| 17,248
| 198,955
| ###
| ###
| 0.8 |
2024-Jan-17 Wed
| 11.7
| 11.7
| 11.25
| 11.29
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 11.87
| 11.87
| 11.73
| 11.74
|
|
| ###
| ###
| 0.8 |
2024-Jan-15 Mon
| 11.84
| ###
| 11.74
| 11.78
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 12.25
| ###
| ###
| 41,482
| 254,077
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 12.26
| ###
| ###
| 21,276
| 130,421
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-09 Tue
| 11.8
| ###
| 11.8
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2024-Jan-08 Mon
| ###
| 12.24
| 11.86
| 11.86
| 56,224
| ###
| ###
| ###
| 0.8 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 8,347
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 11.81
| 12.2
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| 12.21
| 11.81
| 11.81
|
|
| 15.4
| 15.4
| ### |
2024-Jan-02 Tue
| 11.7
| ###
| ###
| ###
| 46,575
| 0
| 91.5
| 91.5
| 0.0 |
2023-Dec-29 Fri
| ###
| 11.74
| 11.55
| 11.7
|
|
| ###
| ###
| 0.8 |
2023-Dec-28 Thu
| 11.87
| 11.87
| ###
| ###
| 34,345
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 11.77
| 11.47
| 11.5
| 24,255
| 281,843
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2023-Dec-21 Thu
| ###
| 11.22
| ###
| ###
| 15,388
| 86,326
| 74.1
| 74.1
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 10.76
| 27,226
| 0
| ###
| ###
| 0.8 |
2023-Dec-15 Fri
| ###
| 10.73
| 10.56
| ###
| 12,775
| 135,989
| 68.8
| 68.8
| 0.0 |
2023-Dec-14 Thu
| 10.58
| 10.77
| 10.5
| 10.77
| 50,889
| ###
| 75.5
| 75.5
| ### |
2023-Dec-13 Wed
| 10.73
| 10.83
| 10.53
| ###
| 33,688
| 359,787
| 26.0
| 26.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 10.72
| 10.73
|
|
| 22.0
| 22.0
| ### |
2023-Dec-11 Mon
| 10.5
| 10.79
| 10.41
| 10.79
| 86,626
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 10.5
| 10.59
| 10.42
| 10.5
| 41,585
| 436,850
| 62.8
| 62.8
| 0.8 |
2023-Dec-07 Thu
| 10.45
| 10.5
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2023-Dec-06 Wed
| 10.5
| 10.5
| ###
| 10.46
| 65,756
| ###
| ###
| ###
| 0.7 |
2023-Dec-05 Tue
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2023-Dec-04 Mon
| 10.47
| ###
| 10.43
| 10.43
| 49,858
| ###
| ###
| ###
| 0.7 |
2023-Dec-01 Fri
| 10.48
| 10.52
| ###
| 10.47
|
|
| 34.0
| 34.0
| 0.7 |
2023-Nov-30 Thu
| 10.46
| 10.51
| ###
| 10.46
|
|
| 64.9
| 64.9
| 0.7 |
2023-Nov-29 Wed
| ###
| 10.49
| 10.29
| 10.46
| 23,458
| 243,728
| ###
| ###
| 0.7 |
2023-Nov-28 Tue
| ###
| 10.4
| 10.22
| ###
| 46,780
| ###
| 64.9
| 64.9
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 10.075
| ###
| 32,087
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 10.29
| 26,986
| 0
| ###
| ###
| ### |
2023-Nov-23 Thu
| 10.46
| 10.46
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2023-Nov-22 Wed
| 10.45
| 10.48
| 10.26
| 10.28
| 50,542
| 524,120
| 28.2
| 28.2
| 0.7 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 10.45
| 61,320
| 0
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| 10.71
| 10.27
| ###
| 98,581
| ###
| 86.5
| 86.5
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 41,244
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 10.4
| 10.49
| ###
| 10.27
| 69,126
| ###
| 24.9
| 24.9
| ### |
2023-Nov-14 Tue
| ###
| 10.48
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2023-Nov-13 Mon
| 9.79
| 9.84
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 9.85
| ###
| ###
| 9.71
| 39,842
| 0
| 24.6
| 24.6
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| 9.82
|
|
| 32.4
| 32.4
| ### |
2023-Nov-08 Wed
| ###
| ###
| 9.52
| ###
| 176,042
| 837,959
| 82.9
| 82.9
| 0.0 |
2023-Nov-07 Tue
| 9.49
| ###
| ###
| 9.5
| 69,441
| 0
| ###
| ###
| 0.7 |
2023-Nov-06 Mon
| ###
| 9.55
| ###
| 9.55
| 46,270
| ###
| ###
| ###
| 0.7 |
2023-Nov-03 Fri
| 9.2
| ###
| ###
| ###
| 30,443
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2023-Nov-01 Wed
| 9.21
| 9.21
| 9
| ###
| 24,942
| ###
| 25.2
| 25.2
| 0.0 |
2023-Oct-31 Tue
| ###
| 9.2
| 8.84
| ###
| 41,259
| 372,156
| 84.7
| 84.7
| 0.0 |
2023-Oct-30 Mon
| 8.78
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| 8.78
| 8.82
| 20,879
| 91,658
| ###
| ###
| ### |
2023-Oct-26 Thu
| 8.5
| ###
| 8.5
| ###
| 34,570
| 146,922
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 8.78
| 8.78
| 8.48
| ###
| 11,225
| 96,871
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 8.42
| 8.45
| 37,342
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| 8.7
| 8.78
| 8.57
| 8.58
| 39,389
| ###
| 29.3
| 29.3
| 0.6 |
2023-Oct-20 Fri
| 8.73
| ###
| ###
| 8.79
| 34,672
| 0
| 76.4
| 76.4
| 0.6 |
2023-Oct-19 Thu
| ###
| ###
| 8.7
| 8.79
|
|
| ###
| ###
| 0.6 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 19,046
| 0
| 22.3
| 22.3
| 0.0 |
2023-Oct-17 Tue
| 9.26
| 9.26
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Oct-16 Mon
| 9.2
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 9.28
| 9.47
| ###
| 9.23
| 45,220
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Oct-11 Wed
| ###
| 9.25
| ###
| ###
| 74,449
| 344,326
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2023-Oct-09 Mon
| 9.43
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 9.41
| 9.41
| 9.21
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Oct-05 Thu
| ###
| 9.45
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Oct-04 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 9.24
| ###
| 9.2
| 9.25
| 32,383
| ###
| 75.1
| 75.1
| ### |
2023-Oct-02 Mon
| 9.2
| ###
| ###
| 9.23
| 39,747
| 0
| 71.3
| 71.3
| ### |
2023-Sep-29 Fri
| ###
| 9.42
| 9.21
| 9.21
|
|
| ###
| ###
| 0.7 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2023-Sep-27 Wed
| 9.22
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 9.48
| 9.48
| ###
| 9.22
|
|
| 19.5
| 19.5
| 0.7 |
2023-Sep-25 Mon
| ###
| ###
| ###
| 9.48
|
|
| 25.4
| 25.4
| 0.7 |
2023-Sep-22 Fri
| 9.85
| 9.85
| 9.41
| 9.53
|
|
| 11.6
| 11.6
| ### |
2023-Sep-21 Thu
| ###
| ###
| 9.75
| 9.86
| 40,872
| 199,251
| ###
| ###
| 0.7 |
2023-Sep-20 Wed
| 10.45
| 10.53
| ###
| 10.5
| 119,879
| ###
| 77.7
| 77.7
| 0.8 |
2023-Sep-19 Tue
| ###
| 10.48
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2023-Sep-15 Fri
| ###
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 10.29
| 10.29
| ###
| ###
| 59,442
| 305,829
| 21.5
| 21.5
| 0.0 |
2023-Sep-07 Thu
| ###
| 10.24
| ###
| ###
| 11,184
| ###
| 41.7
| 41.7
| 0.0 |
2023-Sep-06 Wed
| 10.29
| 10.29
| ###
| ###
| 18,886
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 23,474
| 0
| 25.0
| 25.0
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 10.27
|
|
| 34.7
| 34.7
| ### |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 13,855
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 10.21
| 10.21
| ###
| ###
| 118,553
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 10.27
| 10.49
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 10.48
| 10.29
| 10.48
|
|
| 74.4
| 74.4
| 0.7 |
2023-Aug-23 Wed
| ###
| 10.46
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Aug-22 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| 94.5
| 94.5
| 0.7 |
2023-Aug-21 Mon
| 9.28
| 9.75
| 9.23
| 9.75
| 14,346
| 136,143
| ###
| ###
| ### |
2023-Aug-18 Fri
| 9.41
| 9.41
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2023-Aug-17 Thu
| 9.71
| 9.71
| 9.41
| 9.5
|
|
| 20.9
| 20.9
| 0.7 |
2023-Aug-16 Wed
| 9.53
| 9.75
| ###
| 9.75
| 22,429
| 109,341
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 9.7
| 9.47
| 9.5
|
|
| 27.4
| 27.4
| 0.7 |
2023-Aug-14 Mon
| ###
| 9.56
| 9.25
| 9.56
|
|
| 88.0
| 88.0
| 0.7 |
2023-Aug-11 Fri
| 9.53
| 9.54
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2023-Aug-10 Thu
| ###
| ###
| 9.52
| 9.53
| 5,043
| ###
| ###
| ###
| ### |
2023-Aug-09 Wed
| 9.7
| 9.7
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 9.4
| 9.74
| 9.4
| 9.74
| 15,823
| 151,426
| ###
| ###
| 0.7 |
2023-Aug-07 Mon
| ###
| ###
| 9.4
| 9.41
|
|
| ###
| ###
| 0.7 |
2023-Aug-04 Fri
| 9.72
| 9.74
| ###
| ###
| 12,070
| 58,780
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 9.72
| 13,770
| 0
| ###
| ###
| 0.7 |
2023-Aug-02 Wed
| ###
| ###
| 9.83
| ###
| 9,945
| 48,879
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 15,081
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 20,381
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 38,344
| 0
| 71.2
| 71.2
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 25,388
| 0
| 29.0
| 29.0
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 8,357
| 0
| 75.4
| 75.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 9,670
| 0
| 38.2
| 38.2
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Jul-19 Wed
| 9.88
| ###
| 9.81
| ###
| 22,258
| 109,175
| 77.9
| 77.9
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 9.7
| 9.88
|
|
| 40.9
| 40.9
| 0.7 |
2023-Jul-17 Mon
| 9.81
| ###
| 9.76
| ###
| 18,323
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 9.81
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2023-Jul-13 Thu
| 9.78
| ###
| 9.78
| ###
| 15,445
| 75,526
| 80.2
| 80.2
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 9.7
| 9.7
|
|
| 18.3
| 18.3
| 0.7 |
2023-Jul-11 Tue
| 9.82
| ###
| 9.81
| ###
| 30,020
| 147,248
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 9.5
| 9.89
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2023-Jul-07 Fri
| ###
| ###
| 9.79
| 9.79
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Jul-05 Wed
| 10.4
| 10.42
| ###
| 10.42
|
|
| 71.5
| 71.5
| 0.7 |
2023-Jul-04 Tue
| ###
| 10.44
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2023-Jul-03 Mon
| 10.58
| ###
| 10.28
| 10.28
| 52,453
| ###
| ###
| ###
| 0.7 |
2023-Jun-30 Fri
| ###
| 10.58
| 10.25
| 10.58
|
|
| 74.3
| 74.3
| 0.8 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 9.54
| ###
| 9.54
| ###
| 34,776
| 165,881
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 9.73
| 9.81
|
|
| 31.9
| 31.9
| ### |
2023-Jun-26 Mon
| 9.8
| ###
| ###
| ###
| 36,271
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 9.74
| 9.81
|
|
| 16.5
| 16.5
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 10.25
| 10.46
| 10.23
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jun-20 Tue
| ###
| 10.29
| ###
| 10.25
|
|
| 76.1
| 76.1
| 0.7 |
2023-Jun-19 Mon
| ###
| ###
| ###
| 10.28
|
|
| 40.4
| 40.4
| 0.7 |
2023-Jun-16 Fri
| ###
| 10.26
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 17,847
| 0
| 30.2
| 30.2
| 0.0 |
2023-Jun-14 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| 10.26
| 9.85
| 9.85
| 21,049
| 211,647
| ###
| ###
| ### |
2023-Jun-09 Fri
| 10.23
| 10.27
| ###
| 10.27
|
|
| 73.9
| 73.9
| ### |
2023-Jun-08 Thu
| 10.28
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| 10.28
| ###
| ###
| 10.27
| 21,659
| 0
| 43.5
| 43.5
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 19,456
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 48,151
| 0
| 39.0
| 39.0
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 9.8
| 9.85
| ###
| 9.85
| 21,451
| 105,646
| ###
| ###
| ### |
2023-May-31 Wed
| 9.83
| 9.89
| 9.8
| 9.8
| 16,123
| ###
| ###
| ###
| 0.7 |
2023-May-30 Tue
| ###
| ###
| 9.83
| 9.86
| 14,283
| ###
| 26.1
| 26.1
| 0.7 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-May-26 Fri
| 10.22
| 10.22
| 9.87
| 9.87
| 11,176
| ###
| ###
| ###
| ### |
2023-May-25 Thu
| 9.86
| 10.28
| 9.8
| ###
| 23,048
| ###
| 89.1
| 89.1
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| 10.47
| 10.22
| ###
| 34,346
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| 10.52
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| 10.7
| 10.27
| 10.59
| 28,443
| 298,224
| ###
| ###
| ### |
2023-May-18 Thu
| 10.53
| 10.81
| 10.53
| 10.56
| 26,523
| ###
| ###
| ###
| 0.8 |
2023-May-17 Wed
| 10.58
| ###
| 10.46
| 10.54
| 38,882
| 203,352
| 32.9
| 32.9
| 0.8 |
2023-May-16 Tue
| 10.45
| ###
| ###
| 10.59
| 65,744
| 0
| ###
| ###
| ### |
2023-May-15 Mon
| 10.57
| 10.59
| ###
| 10.59
| 10,979
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| 10.45
| ###
| ###
| 10.57
|
|
| 79.5
| 79.5
| 0.8 |
2023-May-11 Thu
| ###
| 10.45
| 10.22
| 10.45
| 38,977
| 402,827
| 80.0
| 80.0
| ### |
2023-May-10 Wed
| 10.25
| ###
| ###
| ###
| 28,475
| 0
| 72.2
| 72.2
| 0.0 |
2023-May-09 Tue
| 10.27
| ###
| 10.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-May-08 Mon
| 10.26
| 10.79
| 10.26
| ###
| 31,179
| 328,158
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 10.45
| 10.55
| 10.26
| ###
| 19,920
| ###
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| 10.55
| ###
| ###
| 53,526
| 282,349
| 89.6
| 89.6
| 0.0 |
2023-May-03 Wed
| 9.73
| ###
| 9.72
| ###
| 30,980
| ###
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 10.47
| 10.47
| ###
| ###
| 20,258
| 106,050
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 10.42
| 10.25
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2023-Apr-28 Fri
| 10.59
| 10.59
| ###
| 10.2
| 19,480
| 103,146
| ###
| ###
| 0.7 |
2023-Apr-27 Thu
| ###
| 10.59
| ###
| 10.59
| 55,429
| ###
| ###
| ###
| ### |
2023-Apr-26 Wed
| ###
| 10.5
| 10.25
| ###
| 20,247
| ###
| 78.9
| 78.9
| 0.0 |
2023-Apr-24 Mon
| 10.49
| ###
| 10.175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 10.25
| 10.46
|
|
| ###
| ###
| 0.7 |
2023-Apr-20 Thu
| 10.29
| 10.75
| 10.225
| 10.75
|
|
| 92.7
| 92.7
| 0.8 |
2023-Apr-19 Wed
| ###
| 10.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Apr-18 Tue
| 10.55
| ###
| ###
| ###
| 64,186
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 10.7
| 11.42
| ###
| 10.45
| 134,428
| 767,583
| 21.7
| 21.7
| ### |
2023-Apr-14 Fri
| ###
| 10.21
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 9.71
| ###
| ###
| 9.85
| 42,723
| 0
| 80.5
| 80.5
| ### |
2023-Apr-12 Wed
| 9.55
| 9.85
| 9.2
| 9.85
|
|
| 88.3
| 88.3
| ### |
2023-Apr-11 Tue
| ###
| ###
| 8.84
| ###
| 48,628
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 8.46
| ###
| 16,788
| ###
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 8.42
| ###
| 8.42
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2023-Apr-04 Tue
| ###
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 8.28
| 8.4
| 8.28
| ###
| 37,351
| ###
| 78.5
| 78.5
| 0.0 |
2023-Mar-31 Fri
| ###
| 8.29
| ###
| 8.28
| 42,127
| ###
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 28,351
| 0
| 19.8
| 19.8
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 7.87
| ###
| 14,288
| 56,223
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 38,884
| 0
| 81.4
| 81.4
| 0.0 |
2023-Mar-24 Fri
| ###
| 8.385
| ###
| ###
| 21,420
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 8.29
| ###
| 8.255
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 8.27
| 8.28
| ###
| 8.27
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 26,079
| 0
| 22.2
| 22.2
| 0.0 |
2023-Mar-20 Mon
| ###
| 8.4
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 8.2
| 8.24
|
|
| ###
| ###
| 0.6 |
2023-Mar-16 Thu
| ###
| ###
| 8.23
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Mar-15 Wed
| ###
| 8.44
| ###
| 8.44
| 39,745
| 167,723
| ###
| ###
| 0.6 |
2023-Mar-14 Tue
| ###
| ###
| 8.2
| ###
| 44,128
| 180,924
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 8.4
| 8.4
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Mar-10 Fri
| ###
| 8.5
| 8.26
| 8.4
|
|
| 79.1
| 79.1
| ### |
2023-Mar-09 Thu
| ###
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 8.4
| 8.41
| 8.22
| ###
| 633,149
| ###
| 28.3
| 28.3
| 0.0 |
2023-Mar-06 Mon
| 8.45
| 8.45
| ###
| ###
| 26,074
| ###
| 34.5
| 34.5
| 0.0 |
2023-Mar-03 Fri
| ###
| 8.47
| ###
| 8.4
|
|
| 72.3
| 72.3
| ### |
2023-Mar-02 Thu
| 8.4
| 8.47
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2023-Mar-01 Wed
| 8.42
| 8.48
| 8.4
| 8.47
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| 8.52
| 8.58
| 8.29
| 8.54
| 45,458
| ###
| 67.6
| 67.6
| ### |
2023-Feb-27 Mon
| 8.81
| 8.82
| 8.48
| 8.52
| 29,225
| ###
| ###
| ###
| 0.6 |
2023-Feb-24 Fri
| 8.7
| 8.84
| ###
| 8.78
|
|
| 73.7
| 73.7
| 0.6 |
2023-Feb-23 Thu
| 8.52
| 8.55
| 8.26
| 8.47
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| 8.5
| ###
| 8.4
|
|
| 98.4
| 98.4
| ### |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 4,141
| 0
| 39.6
| 39.6
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 7.58
| ###
| 21,021
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 12,321
| 0
| 32.7
| 32.7
| 0.0 |
2023-Feb-15 Wed
| 7.5
| ###
| 7.5
| 7.59
| 7,184
| 26,940
| ###
| ###
| 0.5 |
2023-Feb-14 Tue
| 7.42
| 7.5
| 7.42
| 7.43
| 10,989
| 81,977
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| 7.42
| ###
| 7.42
|
|
| 79.7
| 79.7
| 0.5 |
2023-Feb-10 Fri
| 7.22
| 7.42
| 7.2
| 7.22
|
|
| 73.9
| 73.9
| 0.5 |
2023-Feb-09 Thu
| ###
| 7.22
| ###
| 7.22
|
|
| 82.6
| 82.6
| 0.5 |
2023-Feb-08 Wed
| ###
| 7.2
| ###
| 7.2
| 2,126
| 7,653
| ###
| ###
| 0.5 |
2023-Feb-07 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Feb-06 Mon
| ###
| 7.22
| 7.045
| 7.2
| 22,688
| 161,822
| 84.6
| 84.6
| 0.5 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 28,650
| 0
| 34.6
| 34.6
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2023-Jan-30 Mon
| 6.88
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 6.87
| 6.88
| 6.86
| 6.87
| 90,673
| 622,923
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 6.88
| ###
| 6.88
| 6.88
|
|
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| 6.8
| 6.88
| 6.8
| 6.88
| 5,826
| 39,849
| ###
| ###
| ### |
2023-Jan-23 Mon
| 6.88
| 6.88
| 6.8
| 6.8
|
|
| 25.8
| 25.8
| 0.5 |
2023-Jan-20 Fri
| 6.75
| 6.88
| 6.75
| 6.88
| 12,577
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| 6.75
| 6.84
| 6.75
| 6.75
| 16,158
| ###
| 70.1
| 70.1
| 0.5 |
2023-Jan-18 Wed
| 6.78
| 6.79
| 6.75
| 6.75
| 1,053
| 7,128
| 29.9
| 29.9
| 0.5 |
2023-Jan-17 Tue
| 6.82
| 6.82
| 6.76
| 6.78
|
|
| 34.4
| 34.4
| 0.5 |
2023-Jan-16 Mon
| 6.75
| 6.825
| 6.75
| 6.75
|
|
| 65.4
| 65.4
| 0.5 |
2023-Jan-13 Fri
| 6.74
| 6.76
| 6.72
| 6.73
| 8,557
| 57,674
| 32.5
| 32.5
| ### |
2023-Jan-12 Thu
| ###
| ###
| ###
| 6.74
|
|
| 78.9
| 78.9
| ### |
2023-Jan-11 Wed
| 6.89
| ###
| 6.75
| 6.75
| 1,826
| ###
| 15.3
| 15.3
| 0.5 |
2023-Jan-10 Tue
| 6.84
| ###
| ###
| 6.88
| 4,084
| 0
| 78.6
| 78.6
| ### |
2023-Jan-09 Mon
| 6.74
| 6.84
| ###
| 6.84
| 7,041
| 24,080
| 77.0
| 77.0
| 0.5 |
2023-Jan-06 Fri
| 6.55
| 6.78
| 6.55
| 6.74
|
|
| 82.8
| 82.8
| ### |
2023-Jan-05 Thu
| ###
| ###
| 6.47
| 6.5
|
|
| 16.1
| 16.1
| 0.5 |
2023-Jan-04 Wed
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 6.85
| ###
| 6.7
| 6.8
|
|
| 42.3
| 42.3
| 0.5 |
2022-Dec-30 Fri
| 7
| 7
| 6.77
| 6.85
|
|
| 13.4
| 13.4
| ### |
2022-Dec-29 Thu
| 7
| 7
| 6.83
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2022-Dec-28 Wed
| 6.87
| 7
| 6.84
| 7
|
|
| 87.8
| 87.8
| 0.5 |
2022-Dec-23 Fri
| 6.84
| ###
| 6.84
| ###
| 573
| 1,959
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 6.84
| ###
| 6.84
| 6.84
| 5,447
| 18,628
| ###
| ###
| 0.5 |
2022-Dec-21 Wed
| 6.87
| 6.89
| 6.81
| 6.84
| 3,129
| ###
| ###
| ###
| 0.5 |
2022-Dec-20 Tue
| 6.75
| ###
| 6.75
| 6.88
| 6,088
| 20,547
| 90.1
| 90.1
| ### |
2022-Dec-19 Mon
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2022-Dec-16 Fri
| 6.82
| 7
| 6.75
| 7
|
|
| ###
| ###
| 0.5 |
2022-Dec-15 Thu
| ###
| ###
| 6.8
| 6.81
| 8,889
| 30,222
| 32.9
| 32.9
| ### |
2022-Dec-14 Wed
| ###
| ###
| 6.85
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 6.85
| ###
| 7,081
| 24,252
| 40.5
| 40.5
| 0.0 |
2022-Dec-12 Mon
| 6.8
| ###
| 6.8
| 6.85
|
|
| 81.2
| 81.2
| ### |
2022-Dec-09 Fri
| 6.85
| ###
| 6.8
| 6.8
|
|
| 30.2
| 30.2
| 0.5 |
2022-Dec-08 Thu
| 6.74
| ###
| 6.73
| 6.86
| 15,388
| 51,780
| 86.5
| 86.5
| 0.5 |
2022-Dec-07 Wed
| ###
| 6.75
| 6.57
| 6.75
| 40,049
| 266,726
| ###
| ###
| 0.5 |
2022-Dec-06 Tue
| 6.7
| 6.7
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 6.7
| 6.7
| ###
| 6.7
| 10,925
| ###
| 73.8
| 73.8
| 0.5 |
2022-Dec-02 Fri
| 6.59
| 6.59
| 6.53
| 6.53
| 7,140
| ###
| 30.7
| 30.7
| ### |
2022-Dec-01 Thu
| 6.7
| 6.7
| 6.55
| 6.58
|
|
| ###
| ###
| 0.5 |
2022-Nov-30 Wed
| ###
| ###
| 6.55
| 6.57
| 6,144
| 20,121
| 24.9
| 24.9
| ### |
2022-Nov-29 Tue
| 6.53
| 6.7
| 6.52
| ###
| 9,341
| 61,744
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 6.52
| 6.52
| 7,059
| ###
| 33.4
| 33.4
| 0.5 |
2022-Nov-25 Fri
| ###
| 6.72
| ###
| 6.71
| 6,949
| 23,348
| 76.8
| 76.8
| ### |
2022-Nov-24 Thu
| 6.7
| 6.8
| ###
| ###
| 7,858
| ###
| 35.0
| 35.0
| 0.0 |
2022-Nov-23 Wed
| 6.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 6.83
| 7
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 6.85
| 6.85
| ###
| 6.83
| 5,142
| ###
| 45.9
| 45.9
| 0.5 |
2022-Nov-18 Fri
| 6.75
| 6.84
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2022-Nov-17 Thu
| ###
| 7
| 6.83
| 7
| 10,629
| ###
| ###
| ###
| 0.5 |
2022-Nov-16 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 6.78
|
|
| 81.4
| 81.4
| 0.5 |
2022-Nov-11 Fri
| ###
| 6.75
| 6.53
| 6.75
| 10,385
| 68,956
| ###
| ###
| 0.5 |
2022-Nov-10 Thu
| 6.5
| ###
| 6.5
| ###
| 5,679
| 18,456
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 6.55
| 6.57
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Nov-08 Tue
| ###
| ###
| 6.51
| 6.51
|
|
| 7.1
| 7.1
| ### |
2022-Nov-07 Mon
| ###
| ###
| 6.8
| 6.8
| 12,845
| 43,673
| ###
| ###
| 0.5 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| 6,120
| 0
| 25.8
| 25.8
| 0.0 |
2022-Nov-03 Thu
| 6.79
| ###
| 6.79
| ###
| 3,847
| ###
| 90.2
| 90.2
| 0.0 |
2022-Nov-02 Wed
| 7
| ###
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2022-Nov-01 Tue
| 6.81
| 7
| 6.81
| 7
| 9,323
| 64,375
| ###
| ###
| 0.5 |
2022-Oct-31 Mon
| 6.88
| ###
| 6.82
| 6.83
|
|
| 35.8
| 35.8
| 0.5 |
2022-Oct-28 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| 32.2
| 32.2
| ### |
2022-Oct-27 Thu
| ###
| ###
| 6.485
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 6.77
| 6.84
| ###
| ###
| 2,550
| 8,721
| 23.7
| 23.7
| 0.0 |
2022-Oct-25 Tue
| 6.72
| 6.82
| ###
| 6.82
| 14,071
| 47,982
| ###
| ###
| 0.5 |
2022-Oct-24 Mon
| ###
| 6.75
| ###
| 6.75
|
|
| 77.8
| 77.8
| 0.5 |
2022-Oct-21 Fri
| ###
| ###
| 6.585
| ###
| 6,678
| 21,987
| 78.3
| 78.3
| 0.0 |
2022-Oct-20 Thu
| 6.84
| ###
| 6.56
| ###
| 16,043
| 52,621
| 22.5
| 22.5
| 0.0 |
2022-Oct-19 Wed
| 6.8
| 7
| 6.75
| 6.82
| 7,127
| ###
| ###
| ###
| 0.5 |
2022-Oct-18 Tue
| ###
| ###
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2022-Oct-17 Mon
| 6.82
| ###
| 6.82
| ###
| 7,280
| 24,824
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 6.56
| 6.82
| 13,174
| ###
| ###
| ###
| 0.5 |
2022-Oct-13 Thu
| 6.48
| 6.7
| 6.48
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 9,556
| 0
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 6.53
| 6.78
| ###
| ###
| 10,949
| ###
| 87.7
| 87.7
| 0.0 |
2022-Oct-10 Mon
| 6.48
| ###
| ###
| 6.485
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 6.44
| 6.54
| 6.42
| 6.48
| 10,586
| ###
| 76.8
| 76.8
| 0.5 |
2022-Oct-06 Thu
| 6.47
| ###
| 6.45
| 6.47
| 9,625
| 31,040
| 62.0
| 62.0
| 0.5 |
2022-Oct-05 Wed
| 6.48
| ###
| ###
| 6.49
|
|
| 63.6
| 63.6
| ### |
2022-Oct-04 Tue
| 6.79
| 6.82
| 6.45
| 6.45
| 14,551
| 96,545
| ###
| ###
| ### |
2022-Oct-03 Mon
| 6.82
| ###
| 6.76
| 6.79
| 7,728
| 26,120
| 47.0
| 47.0
| 0.5 |
2022-Sep-30 Fri
| 6.82
| 6.82
| 6.77
| 6.81
|
|
| 38.2
| 38.2
| ### |
2022-Sep-29 Thu
| ###
| ###
| 6.75
| 6.75
| 4,647
| 15,683
| ###
| ###
| 0.5 |
2022-Sep-28 Wed
| 6.87
| 6.87
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| 6.45
| 6.81
| 20,983
| 67,670
| ###
| ###
| ### |
2022-Sep-26 Mon
| 6.89
| 6.89
| 6.49
| 6.59
| 9,350
| 62,551
| ###
| ###
| ### |
2022-Sep-23 Fri
| 6.75
| 7.2
| 6.75
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2022-Sep-21 Wed
| ###
| 6.86
| 6.49
| 6.78
|
|
| 91.1
| 91.1
| 0.5 |
2022-Sep-20 Tue
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 28,645
| 0
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 7.42
| 7.42
| 6.79
| 7
| 74,248
| ###
| 9.2
| 9.2
| 0.5 |
2022-Sep-15 Thu
| ###
| 7
| 6.75
| 7
| 29,453
| 202,489
| ###
| ###
| 0.5 |
2022-Sep-14 Wed
| 6.85
| ###
| 6.755
| 6.85
|
|
| 59.5
| 59.5
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 6.51
| ###
| 6.51
| ###
| 8,546
| ###
| 83.5
| 83.5
| 0.0 |
2022-Sep-09 Fri
| 6.43
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Sep-08 Thu
| ###
| 6.45
| ###
| ###
| 18,850
| ###
| 23.5
| 23.5
| 0.0 |
2022-Sep-07 Wed
| 6.43
| 6.43
| ###
| ###
| 12,257
| ###
| 38.3
| 38.3
| 0.0 |
2022-Sep-06 Tue
| 6.4
| 6.425
| ###
| ###
| 1,653
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 6.7
| 6.7
| ###
| ###
| 11,577
| 38,782
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 6.72
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 6.55
| ###
| 6.53
| ###
| 9,729
| ###
| 85.7
| 85.7
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2022-Aug-30 Tue
| 6.5
| ###
| 6.5
| ###
| 3,586
| 11,654
| 75.6
| 75.6
| 0.0 |
2022-Aug-29 Mon
| 6.5
| ###
| ###
| 6.55
|
|
| 76.9
| 76.9
| 0.5 |
2022-Aug-26 Fri
| ###
| ###
| 6.5
| 6.55
| 30,651
| ###
| 32.2
| 32.2
| 0.5 |
2022-Aug-25 Thu
| ###
| ###
| 6.56
| 6.56
| 63,155
| 207,148
| ###
| ###
| 0.5 |
2022-Aug-24 Wed
| ###
| 6.8
| ###
| ###
| 70,324
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 6.2
| 6.21
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 6
|
|
| 21.2
| 21.2
| 0.4 |
2022-Aug-15 Mon
| 6
| 6.25
| 6
| 6.2
| 6,079
| ###
| 88.8
| 88.8
| 0.4 |
2022-Aug-12 Fri
| 6.28
| 6.28
| 6
| 6
| 4,029
| ###
| ###
| ###
| 0.4 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Aug-10 Wed
| 6.2
| 6.2
| ###
| ###
| 1,685
| 5,223
| 29.8
| 29.8
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 6.29
| 6.29
| 6.21
| 6.21
|
|
| 23.2
| 23.2
| ### |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-03 Wed
| ###
| 6.325
| ###
| ###
| 4,653
| ###
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 6.25
| 6.26
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2022-Aug-01 Mon
| ###
| ###
| 6.2
| 6.23
|
|
| 32.0
| 32.0
| 0.4 |
2022-Jul-29 Fri
| 6.2
| 6.2
| ###
| 6.2
|
|
| 63.7
| 63.7
| 0.4 |
2022-Jul-28 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 6,154
| 0
| 65.7
| 65.7
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 30,121
| 0
| 68.9
| 68.9
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 68.7
| 68.7
| 0.4 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 6
| 6
|
|
| 26.8
| 26.8
| 0.4 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 31,657
| 0
| 95.7
| 95.7
| 0.0 |
2022-Jul-15 Fri
| ###
| 5.7
| ###
| 5.7
| 5,788
| ###
| ###
| ###
| 0.4 |
2022-Jul-14 Thu
| ###
| ###
| 5.59
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 5.59
| ###
| 1,679
| ###
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| 5.59
| 5.59
| 226
| ###
| 50.4
| 50.4
| ### |
2022-Jul-08 Fri
| ###
| ###
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2022-Jul-07 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Jul-06 Wed
| 5.55
| ###
| 5.55
| ###
| 7,041
| ###
| 71.2
| 71.2
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-Jul-04 Mon
| ###
| ###
| 5.55
| 5.55
| 22,543
| 62,556
| 28.8
| 28.8
| ### |
2022-Jul-01 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2022-Jun-30 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| 78.0
| 78.0
| 0.4 |
2022-Jun-29 Wed
| 5.5
| ###
| 5.5
| ###
| 6,180
| ###
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 65.1
| 65.1
| 0.4 |
2022-Jun-27 Mon
| 5.47
| 5.48
| 5.47
| 5.48
|
|
| 63.3
| 63.3
| ### |
2022-Jun-24 Fri
| 5.47
| 5.47
| 5.47
| 5.47
| 8
| 43
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| 5.4
| 5.23
| 5.4
| 5,246
| 27,882
| 81.2
| 81.2
| 0.4 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 1,320
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-17 Fri
| ###
| 5.2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Jun-16 Thu
| 5.29
| 5.29
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2022-Jun-15 Wed
| ###
| 5.28
| ###
| 5.2
|
|
| 80.7
| 80.7
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 12,380
| 0
| 22.8
| 22.8
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,924
| 0
| 78.7
| 78.7
| 0.0 |
2022-Jun-09 Thu
| 5.7
| 5.7
| 5.55
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2022-Jun-08 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| 76.3
| 76.3
| 0.4 |
2022-Jun-07 Tue
| 5.7
| 5.7
| 5.55
| ###
| 4,549
| 25,588
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 5.75
| 5.75
| 5.73
| 5.74
| 9,354
| ###
| 49.2
| 49.2
| 0.4 |
2022-Jun-03 Fri
| 5.74
| 5.75
| 5.74
| 5.75
|
|
| 70.9
| 70.9
| ### |
2022-Jun-02 Thu
| 5.75
| ###
| 5.75
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2022-Jun-01 Wed
| 5.8
| ###
| 5.75
| 5.75
| 20,042
| 57,620
| ###
| ###
| ### |
2022-May-31 Tue
| 5.77
| 5.78
| 5.77
| 5.78
| 2
| ###
| 70.4
| 70.4
| 0.4 |
2022-May-30 Mon
| 5.73
| 5.78
| 5.5
| 5.78
| 4,785
| 26,987
| 68.3
| 68.3
| 0.4 |
2022-May-27 Fri
| 5.75
| 5.86
| 5.73
| 5.73
| 5,070
| 29,380
| 40.4
| 40.4
| ### |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 9,122
| 0
| 15.4
| 15.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 16,849
| 0
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| 6
| ###
| 6
|
|
| 79.1
| 79.1
| 0.4 |
2022-May-23 Mon
| 6
| 6
| ###
| ###
| 478
| ###
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 5.85
| 6
| 5.85
| 6
|
|
| ###
| ###
| 0.4 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2022-May-18 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2022-May-17 Tue
| ###
| 6
| ###
| 6
|
|
| 71.4
| 71.4
| 0.4 |
2022-May-16 Mon
| 6
| 6
| 6
| 6
|
|
| 72.6
| 72.6
| 0.4 |
2022-May-13 Fri
| 6
| 6
| 5.75
| 6
|
|
| 52.6
| 52.6
| 0.4 |
2022-May-12 Thu
| ###
| ###
| 6
| 6
|
|
| 58.3
| 58.3
| 0.4 |
2022-May-11 Wed
| 6
| ###
| 6
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-May-10 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2022-Apr-28 Thu
| 6
| ###
| 6
| ###
| 44,274
| 132,822
| 81.6
| 81.6
| 0.0 |
2022-Apr-27 Wed
| 5.82
| ###
| 5.82
| 6
| 31,386
| ###
| ###
| ###
| 0.4 |
2022-Apr-26 Tue
| 5.8
| 5.81
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2022-Apr-22 Fri
| ###
| ###
| 5.8
| 5.81
| 4,179
| ###
| 10.5
| 10.5
| ### |
2022-Apr-21 Thu
| 5.8
| ###
| 5.8
| ###
| 30,372
| 88,078
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 5.7
| 5.79
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 5.75
| 5.76
| 5.73
| 5.75
| 11,427
| 65,648
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 5.75
| ###
| 5.75
|
|
| 84.5
| 84.5
| ### |
2022-Apr-13 Wed
| ###
| ###
| 5.59
| ###
| 2,222
| ###
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 5.55
| ###
| 5.55
| ###
| 2,676
| 7,425
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 5.545
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-Apr-08 Fri
| ###
| ###
| 5.54
| 5.58
| 383
| ###
| ###
| ###
| 0.4 |
2022-Apr-07 Thu
| 5.51
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 5.5
| ###
| 5.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 5.54
| 5.55
| 5.525
| 5.525
|
|
| 46.3
| 46.3
| 0.4 |
2022-Apr-04 Mon
| 5.52
| 5.55
| 5.52
| 5.52
|
|
| 62.2
| 62.2
| 0.4 |
2022-Apr-01 Fri
| 5.42
| 5.52
| 5.42
| 5.52
|
|
| 77.4
| 77.4
| 0.4 |
2022-Mar-31 Thu
| 5.59
| 5.59
| 5.5
| 5.5
| 9,557
| ###
| 24.3
| 24.3
| 0.4 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Mar-29 Tue
| 5.57
| 5.59
| 5.57
| 5.59
|
|
| 63.8
| 63.8
| ### |
2022-Mar-28 Mon
| 5.79
| 5.8
| 5.5
| 5.8
|
|
| 77.9
| 77.9
| 0.4 |
2022-Mar-25 Fri
| ###
| ###
| 5.83
| 5.83
| 8,782
| ###
| 24.5
| 24.5
| ### |
2022-Mar-24 Thu
| 5.8
| 6
| 5.8
| ###
| 22,144
| 130,649
| 83.9
| 83.9
| 0.0 |
2022-Mar-23 Wed
| 5.7
| ###
| 5.7
| ###
| 16,024
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 5.72
| 5.78
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2022-Mar-21 Mon
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2022-Mar-18 Fri
| 5.5
| 5.52
| 5.5
| 5.51
|
|
| 64.3
| 64.3
| ### |
2022-Mar-17 Thu
| 5.54
| 5.55
| 5.5
| 5.5
| 20,980
| ###
| 32.7
| 32.7
| 0.4 |
2022-Mar-16 Wed
| 5.44
| 5.54
| 5.44
| 5.54
| 3,981
| 21,855
| 81.1
| 81.1
| 0.4 |
2022-Mar-15 Tue
| 5.5
| 5.54
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 5.48
| 5.51
| 5.48
| 5.5
| 28,076
| 154,277
| 69.7
| 69.7
| 0.4 |
2022-Mar-11 Fri
| 5.5
| 5.5
| 5.49
| 5.5
| 1,245
| 6,841
| ###
| ###
| 0.4 |
2022-Mar-10 Thu
| 5.5
| 5.5
| 5.44
| 5.44
| 4,175
| ###
| ###
| ###
| 0.4 |
2022-Mar-09 Wed
| 5.4
| 5.43
| ###
| 5.4
|
|
| 54.1
| 54.1
| 0.4 |
2022-Mar-08 Tue
| 5.5
| 5.54
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Mar-07 Mon
| 5.5
| 5.55
| 5.48
| 5.5
| 10,948
| 60,378
| 79.5
| 79.5
| 0.4 |
2022-Mar-04 Fri
| 5.42
| 5.47
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2022-Mar-03 Thu
| ###
| 5.45
| ###
| 5.43
| 25,944
| ###
| ###
| ###
| 0.4 |
2022-Mar-02 Wed
| 5.46
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 5.51
| 5.52
| ###
| 5.48
| 4,151
| 11,456
| 27.6
| 27.6
| ### |
2022-Feb-28 Mon
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-Feb-25 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Feb-23 Wed
| ###
| 5.5
| ###
| ###
| 93,581
| 257,347
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 11,556
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 4.83
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 4.81
| 4.87
| 4.81
| 4.83
| 15,382
| 74,448
| 65.1
| 65.1
| 0.3 |
2022-Feb-17 Thu
| 4.85
| ###
| 4.85
| 4.89
|
|
| 78.1
| 78.1
| ### |
2022-Feb-16 Wed
| 4.85
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 4.955
| ###
| 4.75
| 4.75
| 109,126
| 259,174
| 11.8
| 11.8
| ### |
2022-Feb-10 Thu
| 4.85
| 5
| 4.85
| 5
|
|
| 88.7
| 88.7
| 0.4 |
2022-Feb-09 Wed
| 4.82
| 4.84
| 4.75
| 4.83
| 16,259
| ###
| 60.0
| 60.0
| 0.3 |
2022-Feb-08 Tue
| 4.8
| 4.82
| 4.75
| 4.75
| 6,882
| ###
| 27.1
| 27.1
| ### |
2022-Feb-07 Mon
| 4.75
| 4.79
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 4.84
| 4.84
|
|
| 21.4
| 21.4
| 0.3 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-02 Wed
| 4.86
| ###
| 4.85
| ###
| 2,120
| 5,141
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 4.84
| ###
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Jan-31 Mon
| 4.86
| 4.86
| 4.8
| 4.84
| 8,721
| 42,122
| ###
| ###
| 0.3 |
2022-Jan-28 Fri
| 4.86
| 4.86
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 29,280
| 0
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 5.2
| 5.24
| ###
| ###
| 6,822
| 17,873
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2022-Jan-19 Wed
| 5.25
| 5.25
| ###
| 5.25
|
|
| 69.2
| 69.2
| 0.4 |
2022-Jan-18 Tue
| 5.26
| 5.26
| 5.2
| 5.24
| 876
| 4,581
| ###
| ###
| 0.4 |
2022-Jan-17 Mon
| 5.29
| 5.29
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Jan-14 Fri
| 5.25
| 5.29
| 5.2
| 5.26
| 36,449
| 191,175
| 69.5
| 69.5
| 0.4 |
2022-Jan-13 Thu
| 5.25
| 5.29
| 5.24
| 5.29
| 9,583
| 50,454
| 72.5
| 72.5
| 0.4 |
2022-Jan-12 Wed
| 5.25
| 5.25
| 5.2
| 5.25
| 9,858
| ###
| 64.8
| 64.8
| 0.4 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 13,057
| 0
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 24,322
| 0
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 11,541
| 0
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 7,679
| 0
| 67.3
| 67.3
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 4,885
| 0
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 9,649
| 0
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 6,889
| 0
| 53.0
| 53.0
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 43,225
| 0
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 14,383
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| 25,480
| 0
| 49.5
| 49.5
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 42,948
| 0
| 69.7
| 69.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 7,982
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 5.26
| 5.29
| ###
| ###
| 49,171
| 130,057
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 5
| ###
| 19,921
| ###
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 5
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-Dec-06 Mon
| 5.24
| 5.24
| ###
| ###
| 10,088
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 5.29
| ###
| 5.21
| 7,258
| ###
| ###
| ###
| 0.4 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,486
| 0
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 5.2
| ###
| ###
| 5.25
| 15,375
| 0
| ###
| ###
| 0.4 |
2021-Nov-26 Fri
| 5.44
| 5.44
| 5.2
| 5.25
| 4,529
| ###
| 27.4
| 27.4
| 0.4 |
2021-Nov-25 Thu
| 5.25
| 5.45
| 5.25
| 5.44
| 16,179
| 86,557
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.25
| 5.26
| 5.2
| 5.25
| 24,424
| ###
| 71.2
| 71.2
| 0.4 |
2021-Nov-23 Tue
| 5.26
| 5.26
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Nov-22 Mon
| 5.24
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Nov-19 Fri
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Nov-18 Thu
| 4.48
| 5.26
| 4.48
| 4.85
|
|
| 97.3
| 97.3
| ### |
2021-Nov-17 Wed
| 4.5
| 4.53
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-Nov-16 Tue
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| 35.1
| 35.1
| 0.3 |
2021-Nov-15 Mon
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| 4.5
| 4.5
| 4.48
| 4.48
| 42,241
| ###
| 30.7
| 30.7
| ### |
2021-Nov-11 Thu
| 4.44
| 4.45
| 4.44
| 4.44
| 11,144
| ###
| ###
| ###
| 0.3 |
|