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 |
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 |
2021-Nov-10 Wed
| 4.45
| 4.455
| 4.45
| 4.45
|
|
| 74.2
| 74.2
| 0.3 |
2021-Nov-09 Tue
| 4.43
| 4.48
| 4.43
| 4.48
|
|
| 77.1
| 77.1
| ### |
2021-Nov-08 Mon
| 4.45
| 4.455
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2021-Nov-05 Fri
| 4.45
| 4.48
| 4.44
| 4.48
| 7,170
| 31,978
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 478
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 4.445
| 4.445
| ###
| ###
| 5,358
| ###
| 23.9
| 23.9
| 0.0 |
2021-Nov-02 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 74.1
| 74.1
| 0.3 |
2021-Nov-01 Mon
| 4.41
| 4.41
| 4.4
| 4.4
| 3,380
| 14,888
| 45.2
| 45.2
| 0.3 |
2021-Oct-29 Fri
| 4.45
| 4.49
| 4.4
| 4.4
|
|
| 37.7
| 37.7
| 0.3 |
2021-Oct-28 Thu
| 4.48
| ###
| 4.42
| 4.51
| 11,720
| ###
| ###
| ###
| 0.3 |
2021-Oct-27 Wed
| 4.4
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2021-Oct-26 Tue
| 4.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 4.47
| 4.47
| 4.47
| 4.47
| 0
|
|
|
| ### |
2021-Oct-22 Fri
| 4.5
| ###
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| 4.48
| 4.48
| 4.46
| 4.47
|
|
| 45.1
| 45.1
| ### |
2021-Oct-20 Wed
| 4.41
| 4.5
| 4.41
| 4.46
|
|
| 78.6
| 78.6
| 0.3 |
2021-Oct-19 Tue
| 4.48
| 4.485
| 4.44
| 4.44
| 57,487
| ###
| 30.3
| 30.3
| 0.3 |
2021-Oct-18 Mon
| 4.49
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 4.49
| 4.49
| 4.47
| 4.47
| 8,884
| ###
| 30.8
| 30.8
| ### |
2021-Oct-14 Thu
| 4.4
| 4.48
| 4.4
| 4.48
| 6,148
| ###
| 76.8
| 76.8
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Oct-12 Tue
| 4.41
| 4.42
| ###
| ###
| 13,826
| 30,555
| 42.8
| 42.8
| 0.0 |
2021-Oct-11 Mon
| 4.41
| 4.43
| 4.4
| 4.41
| 5,442
| 24,026
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| 4.49
| 4.49
| 4.46
| 4.46
|
|
| 28.6
| 28.6
| 0.3 |
2021-Oct-07 Thu
| ###
| 4.5
| ###
| 4.5
| 24,851
| ###
| 87.9
| 87.9
| ### |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,556
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| 4.29
| 4.29
| 1,086
| 2,329
| ###
| ###
| ### |
2021-Oct-01 Fri
| 4.43
| 4.43
| 4.26
| 4.26
| 7,727
| 33,573
| ###
| ###
| 0.3 |
2021-Sep-30 Thu
| 4.45
| 4.45
| 4.43
| 4.43
| 12,342
| ###
| 30.1
| 30.1
| ### |
2021-Sep-29 Wed
| 4.45
| 4.455
| 4.43
| 4.45
|
|
| 66.7
| 66.7
| 0.3 |
2021-Sep-28 Tue
| 4.49
| 4.49
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Sep-27 Mon
| 4.52
| 4.52
| 4.46
| 4.46
| 6,589
| 29,584
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.51
| 4.51
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 4.45
| 4.55
| 4.45
| 4.54
|
|
| 76.4
| 76.4
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 14,049
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 4.7
| 4.7
| ###
| ###
| 43,187
| 101,489
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Sep-17 Fri
| 4.7
| 4.7
| ###
| 4.7
| 62,387
| ###
| 67.4
| 67.4
| 0.3 |
2021-Sep-16 Thu
| 4.7
| 4.7
| ###
| 4.7
|
|
| 64.8
| 64.8
| 0.3 |
2021-Sep-15 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 66.3
| 66.3
| 0.3 |
2021-Sep-14 Tue
| 4.7
| 4.7
| ###
| 4.7
| 51,458
| 120,926
| 63.0
| 63.0
| 0.3 |
2021-Sep-13 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 69.2
| 69.2
| 0.3 |
2021-Sep-10 Fri
| 4.72
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 4.73
| 4.73
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Sep-08 Wed
| 4.75
| 4.75
| 4.73
| 4.73
| 27,258
| ###
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| 4.75
| 4.75
| 4.73
| 4.75
|
|
| 66.3
| 66.3
| ### |
2021-Sep-06 Mon
| 4.75
| 4.8
| 4.74
| 4.74
| 44,075
| ###
| ###
| ###
| 0.3 |
2021-Sep-03 Fri
| 4.75
| 4.75
| 4.71
| 4.75
|
|
| 60.1
| 60.1
| ### |
2021-Sep-02 Thu
| 4.75
| 4.75
| 4.72
| 4.75
| 13,744
| 65,077
| 65.9
| 65.9
| ### |
2021-Sep-01 Wed
| 4.79
| 4.8
| 4.71
| 4.71
| 117,880
| ###
| 23.4
| 23.4
| ### |
2021-Aug-31 Tue
| 4.8
| 4.8
| 4.76
| 4.8
| 9,859
| 47,126
| 62.4
| 62.4
| 0.3 |
2021-Aug-30 Mon
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| 4.79
| 4.82
| 4.72
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Aug-26 Thu
| 4.8
| 4.82
| 4.75
| 4.78
| 17,559
| ###
| ###
| ###
| ### |
2021-Aug-25 Wed
| 4.75
| 4.81
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| ###
| ###
| 4.52
| ###
| 11,683
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 4.71
| 4.74
| 4.51
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Aug-20 Fri
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2021-Aug-19 Thu
| ###
| 4.71
| ###
| 4.71
| 6,828
| 16,079
| 77.9
| 77.9
| ### |
2021-Aug-18 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2021-Aug-17 Tue
| 4.7
| 4.71
| ###
| 4.7
| 12,489
| ###
| ###
| ###
| 0.3 |
2021-Aug-16 Mon
| 4.71
| 4.71
| ###
| 4.7
| 3,673
| 8,649
| ###
| ###
| 0.3 |
2021-Aug-13 Fri
| ###
| 4.79
| 4.45
| 4.71
| 27,489
| ###
| 79.1
| 79.1
| ### |
2021-Aug-12 Thu
| ###
| ###
| 4.43
| 4.43
| 4,552
| 10,082
| 9.2
| 9.2
| ### |
2021-Aug-11 Wed
| ###
| 4.71
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-Aug-10 Tue
| ###
| 4.7
| 4.51
| 4.7
| 8,377
| 38,576
| 76.7
| 76.7
| 0.3 |
2021-Aug-09 Mon
| 4.71
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Aug-06 Fri
| 4.73
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2021-Aug-05 Thu
| 4.72
| 4.72
| 4.55
| 4.55
| 296,982
| ###
| ###
| ###
| 0.3 |
2021-Aug-04 Wed
| 4.7
| 4.71
| ###
| 4.71
| 18,086
| ###
| 64.9
| 64.9
| ### |
2021-Aug-03 Tue
| 4.77
| 4.77
| 4.7
| 4.7
|
|
| 24.3
| 24.3
| 0.3 |
2021-Aug-02 Mon
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2021-Jul-30 Fri
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2021-Jul-29 Thu
| 4.88
| 4.88
| 4.88
| 4.88
| 0
|
|
|
| 0.3 |
2021-Jul-28 Wed
| 4.85
| 4.88
| 4.73
| 4.88
|
|
| 79.2
| 79.2
| 0.3 |
2021-Jul-27 Tue
| 4.89
| ###
| 4.76
| 4.76
| 38,881
| ###
| 20.1
| 20.1
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 4,876
| 0
| 31.4
| 31.4
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,345
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 5
| ###
| ###
| ###
| 2,640
| 0
| 33.2
| 33.2
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 11,984
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Jul-16 Fri
| 5
| ###
| ###
| ###
| 12,950
| 0
| 34.0
| 34.0
| 0.0 |
2021-Jul-15 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 5
| ###
| 5
| ###
| 18,283
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 388
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 7,477
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 5.2
| ###
| 5.2
| 42,174
| 109,652
| 88.3
| 88.3
| ### |
2021-Jul-07 Wed
| 5.22
| 5.22
| 5
| 5
| 16,453
| 84,074
| ###
| ###
| 0.4 |
2021-Jul-06 Tue
| 5.25
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-05 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| 28.3
| 28.3
| 0.4 |
2021-Jul-02 Fri
| 5.26
| 5.27
| 5.25
| 5.26
| 420
| ###
| ###
| ###
| 0.4 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2021-Jun-30 Wed
| 5.4
| 5.4
| ###
| 5.4
|
|
| 61.3
| 61.3
| 0.4 |
2021-Jun-29 Tue
| ###
| 5.45
| ###
| 5.4
|
|
| 71.6
| 71.6
| 0.4 |
2021-Jun-28 Mon
| 5.45
| 5.45
| 5.42
| 5.44
| 14,342
| 77,948
| 48.4
| 48.4
| 0.4 |
2021-Jun-25 Fri
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2021-Jun-23 Wed
| 5.21
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jun-22 Tue
| ###
| ###
| 5.2
| 5.21
| 5,925
| ###
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 14,027
| 0
| 49.7
| 49.7
| 0.0 |
2021-Jun-18 Fri
| ###
| 5.47
| ###
| 5.47
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 5.48
| 5.48
| 5.48
| 5.48
| 0
|
|
|
| ### |
2021-Jun-16 Wed
| 5.49
| 5.49
| 5.48
| 5.48
|
|
| 51.3
| 51.3
| ### |
2021-Jun-15 Tue
| 5.2
| 5.23
| 5.2
| 5.2
| 6,940
| ###
| 72.6
| 72.6
| ### |
2021-Jun-11 Fri
| ###
| 5.22
| ###
| 5.22
| 640
| 1,670
| ###
| ###
| 0.4 |
2021-Jun-10 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2021-Jun-09 Wed
| 5.21
| 5.25
| ###
| 5.2
| 12,149
| ###
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Jun-07 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 73.1
| 73.1
| ### |
2021-Jun-03 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 79.1
| 79.1
| ### |
2021-Jun-02 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 5.21
| 5.21
| 5.21
| 5.21
| 750
| ###
| ###
| ###
| 0.4 |
2021-May-31 Mon
| ###
| 5.44
| ###
| ###
| 22,775
| 61,948
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 5.49
| ###
| 5.49
| 22,420
| 61,542
| ###
| ###
| 0.4 |
2021-May-27 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2021-May-26 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-May-25 Tue
| 5.48
| 5.49
| 5.48
| 5.49
| 10,159
| 55,722
| ###
| ###
| 0.4 |
2021-May-24 Mon
| 5.46
| 5.5
| 5.46
| 5.49
| 11,377
| 62,345
| 74.6
| 74.6
| 0.4 |
2021-May-21 Fri
| 5.46
| 5.46
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| 5.46
| 5.46
| ###
| 5.46
|
|
| 59.5
| 59.5
| ### |
2021-May-19 Wed
| ###
| 5.46
| ###
| ###
| 13,851
| ###
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 5.47
| 5.5
| 5.4
| 5.4
| 23,486
| ###
| 24.7
| 24.7
| 0.4 |
2021-May-17 Mon
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| 76.5
| 76.5
| 0.4 |
2021-May-14 Fri
| 5.45
| 5.45
| 5.4
| 5.45
| 7,022
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| 5.49
| 5.49
| 5.45
| 5.45
| 4,653
| 25,451
| 42.2
| 42.2
| ### |
2021-May-12 Wed
| 5.48
| 5.49
| 5.47
| 5.49
|
|
| 72.9
| 72.9
| 0.4 |
2021-May-11 Tue
| 5.4
| 5.5
| 5.4
| 5.45
| 10,177
| ###
| 85.8
| 85.8
| ### |
2021-May-10 Mon
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2021-May-07 Fri
| 5.45
| 5.45
| 5.41
| 5.41
| 2,150
| 11,674
| ###
| ###
| ### |
2021-May-06 Thu
| 5.48
| 5.49
| 5.45
| 5.49
| 6,626
| 36,244
| 76.4
| 76.4
| 0.4 |
2021-May-05 Wed
| 5.45
| 5.49
| 5.45
| 5.49
| 1,274
| ###
| ###
| ###
| 0.4 |
2021-May-04 Tue
| 5.49
| 5.49
| 5.47
| 5.49
|
|
| 68.5
| 68.5
| 0.4 |
2021-May-03 Mon
| 5.48
| 5.51
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2021-Apr-30 Fri
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| 5.52
| 5.52
| 5.49
| 5.51
|
|
| 35.5
| 35.5
| ### |
2021-Apr-28 Wed
| 5.49
| 5.49
| 5.49
| 5.49
| 0
|
|
|
| 0.4 |
2021-Apr-27 Tue
| 5.49
| 5.52
| 5.49
| 5.49
| 983
| ###
| ###
| ###
| 0.4 |
2021-Apr-26 Mon
| 5.5
| 5.52
| 5.47
| 5.48
| 7,747
| ###
| 40.8
| 40.8
| ### |
2021-Apr-23 Fri
| 5.5
| 5.54
| 5.5
| 5.5
| 9,921
| ###
| 67.1
| 67.1
| 0.4 |
2021-Apr-22 Thu
| 5.5
| 5.54
| 5.5
| 5.54
| 526
| ###
| 73.8
| 73.8
| 0.4 |
2021-Apr-21 Wed
| 5.48
| 5.58
| 5.48
| 5.51
| 2,456
| 13,581
| 73.9
| 73.9
| ### |
2021-Apr-20 Tue
| 5.51
| 5.51
| 5.51
| 5.51
| 0
|
|
|
| ### |
2021-Apr-19 Mon
| 5.5
| 5.51
| 5.47
| 5.51
| 9,975
| ###
| 75.1
| 75.1
| ### |
2021-Apr-16 Fri
| 5.54
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Apr-15 Thu
| 5.52
| 5.55
| 5.45
| 5.54
| 32,747
| ###
| ###
| ###
| 0.4 |
2021-Apr-14 Wed
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2021-Apr-13 Tue
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2021-Apr-12 Mon
| 5.55
| 5.55
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2021-Apr-09 Fri
| 5.42
| 5.55
| 5.42
| 5.55
|
|
| 80.5
| 80.5
| ### |
2021-Apr-08 Thu
| 5.54
| 5.54
| ###
| 5.42
|
|
| 18.0
| 18.0
| 0.4 |
2021-Apr-07 Wed
| 5.45
| ###
| 5.4
| 5.42
|
|
| 33.9
| 33.9
| 0.4 |
2021-Apr-06 Tue
| 5.25
| 5.5
| 5.22
| 5.28
| 33,227
| ###
| 69.8
| 69.8
| 0.4 |
2021-Apr-01 Thu
| 5.25
| 5.25
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Mar-31 Wed
| 5.2
| 5.26
| 5.2
| 5.23
| 15,846
| 82,874
| 69.8
| 69.8
| ### |
2021-Mar-30 Tue
| ###
| 5.26
| ###
| 5.26
|
|
| 91.3
| 91.3
| 0.4 |
2021-Mar-29 Mon
| 5
| 5.25
| 5
| 5.25
| 3,971
| 20,351
| 95.2
| 95.2
| 0.4 |
2021-Mar-26 Fri
| 5.29
| 5.29
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Mar-25 Thu
| 5.29
| ###
| ###
| 5.29
| 19,173
| 0
| ###
| ###
| 0.4 |
2021-Mar-24 Wed
| ###
| ###
| 5.29
| 5.29
| 1,225
| 3,240
| ###
| ###
| 0.4 |
2021-Mar-23 Tue
| 5.29
| ###
| 5.29
| ###
| 2,726
| ###
| 73.1
| 73.1
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| ###
| ###
| 5.27
| 5.29
| 5,442
| ###
| 35.9
| 35.9
| 0.4 |
2021-Mar-18 Thu
| 5.2
| 5.29
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| ###
| 5.2
| ###
| 5.2
| 14,225
| 36,985
| ###
| ###
| ### |
2021-Mar-16 Tue
| 5
| ###
| 5
| ###
| 7,124
| ###
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 5.22
| 24,251
| 0
| 73.1
| 73.1
| 0.4 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 5
| ###
| 25,025
| ###
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 5.2
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-Mar-03 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 5.53
| 5.57
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 5.55
| 5.59
| 5.5
| 5.59
| 6,250
| 34,656
| 70.7
| 70.7
| ### |
2021-Feb-26 Fri
| ###
| ###
| 5.58
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 5.71
| ###
| 5.7
|
|
| 77.9
| 77.9
| 0.4 |
2021-Feb-23 Tue
| 5.73
| 5.78
| 5.73
| 5.78
|
|
| 73.1
| 73.1
| 0.4 |
2021-Feb-22 Mon
| 5.75
| 5.8
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| 5.8
| ###
| 5.76
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| 5.75
| 5.85
| 5.75
| 5.81
| 3,587
| ###
| ###
| ###
| ### |
2021-Feb-17 Wed
| 5.82
| 5.85
| 5.77
| 5.78
| 5,078
| ###
| ###
| ###
| 0.4 |
2021-Feb-16 Tue
| ###
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 4,477
| 0
| 63.4
| 63.4
| 0.0 |
2021-Feb-12 Fri
| ###
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-Feb-11 Thu
| 5.84
| 5.85
| 5.84
| 5.84
| 21,773
| ###
| 73.4
| 73.4
| 0.4 |
2021-Feb-10 Wed
| 5.76
| 5.76
| 5.76
| 5.76
| 4,587
| 26,421
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 5.77
| 5.82
| 5.77
| 5.77
| 8,259
| ###
| 71.5
| 71.5
| 0.4 |
2021-Feb-08 Mon
| 5.75
| 5.85
| 5.74
| 5.84
|
|
| ###
| ###
| 0.4 |
2021-Feb-05 Fri
| 5.7
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2021-Feb-04 Thu
| 5.73
| 5.73
| ###
| ###
| 3,486
| 9,987
| 26.8
| 26.8
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 5.56
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| 5.54
| ###
| 5.21
| ###
| 11,829
| ###
| 71.9
| 71.9
| 0.0 |
2021-Jan-29 Fri
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,270
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 5.85
| 5.85
| 5.49
| 5.74
|
|
| 32.3
| 32.3
| 0.4 |
2021-Jan-25 Mon
| ###
| ###
| 5.84
| 5.84
| 27,177
| 79,356
| 22.1
| 22.1
| 0.4 |
2021-Jan-22 Fri
| ###
| ###
| 5.74
| 5.86
| 37,072
| ###
| ###
| ###
| 0.4 |
2021-Jan-21 Thu
| 5.5
| 5.73
| 5.5
| 5.73
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| 5.46
| ###
| 5.42
|
|
| 78.6
| 78.6
| 0.4 |
2021-Jan-19 Tue
| 5.26
| 5.27
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| 5.24
| ###
| 12,454
| 32,629
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 5.23
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| 5.25
| ###
| 5.23
|
|
| 78.2
| 78.2
| ### |
2021-Jan-13 Wed
| 5
| 5.2
| 5
| 5.2
| 5,828
| 29,722
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| ###
| 5
| 5
|
|
| 24.3
| 24.3
| 0.4 |
2021-Jan-11 Mon
| ###
| 5.27
| ###
| ###
| 19,383
| 51,074
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 5.27
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Jan-07 Thu
| 4.8
| ###
| 4.7
| 4.88
| 9,424
| 22,146
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 4.72
| 4.87
| 4.71
| 4.72
|
|
| 70.4
| 70.4
| 0.3 |
2021-Jan-05 Tue
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-31 Thu
| 4.71
| 4.73
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Dec-30 Wed
| 4.71
| 4.71
| ###
| ###
| 4,679
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| 4.72
| ###
| 4.7
|
|
| 79.1
| 79.1
| 0.3 |
2020-Dec-24 Thu
| ###
| ###
| 4.5
| ###
| 26,127
| 58,785
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 4.53
| ###
| 7,286
| ###
| 62.2
| 62.2
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 4.56
| ###
| 8,770
| ###
| 50.9
| 50.9
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 5,283
| 0
| 37.6
| 37.6
| 0.0 |
2020-Dec-17 Thu
| 4.73
| 4.73
| ###
| 4.73
| 6,078
| 14,374
| 65.5
| 65.5
| 0.3 |
2020-Dec-16 Wed
| 4.775
| 4.775
| 4.7
| 4.73
| 14,089
| 66,746
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 77.6
| 77.6
| 0.3 |
2020-Dec-14 Mon
| ###
| 4.71
| ###
| 4.71
| 8,520
| ###
| 84.1
| 84.1
| ### |
2020-Dec-11 Fri
| 4.8
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Dec-10 Thu
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 82.4
| 82.4
| ### |
2020-Dec-09 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2020-Dec-08 Tue
| 4.85
| 4.85
| 4.77
| 4.8
| 8,745
| ###
| 32.4
| 32.4
| 0.3 |
2020-Dec-07 Mon
| 4.86
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Dec-04 Fri
| ###
| ###
| 4.8
| 4.8
| 1,825
| 4,380
| 13.7
| 13.7
| 0.3 |
2020-Dec-03 Thu
| 4.74
| 5
| 4.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 4.7
| 4.79
| 4.7
| 4.73
| 11,342
| ###
| ###
| ###
| 0.3 |
2020-Dec-01 Tue
| ###
| 4.76
| ###
| 4.72
| 35,775
| 85,144
| 66.1
| 66.1
| 0.3 |
2020-Nov-30 Mon
| ###
| 4.75
| ###
| 4.75
| 24,541
| 58,284
| ###
| ###
| ### |
2020-Nov-27 Fri
| 4.87
| 4.88
| 4.82
| 4.82
| 2,189
| ###
| ###
| ###
| 0.3 |
2020-Nov-26 Thu
| 4.86
| 4.89
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2020-Nov-25 Wed
| 4.85
| ###
| ###
| ###
| 10,359
| 0
| 12.9
| 12.9
| 0.0 |
2020-Nov-24 Tue
| 4.7
| 4.8
| ###
| 4.75
|
|
| 75.5
| 75.5
| ### |
2020-Nov-23 Mon
| ###
| 4.72
| 4.44
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Nov-20 Fri
| 4.45
| ###
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 26,527
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 9,658
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 20,325
| 0
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 12,357
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 2,847
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 7,924
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 3,240
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 51.5
| 51.5
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| 4
| ###
| 16,687
| 33,374
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 4
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Oct-23 Fri
| 4
| ###
| 3.86
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2020-Oct-22 Thu
| 3.89
| ###
| 3.87
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-21 Wed
| 3.86
| ###
| 3.86
| ###
| 3,644
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| 28.3
| 28.3
| 0.3 |
2020-Oct-19 Mon
| ###
| ###
| 3.85
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2020-Oct-16 Fri
| 3.8
| ###
| 3.78
| 3.82
|
|
| 70.7
| 70.7
| 0.3 |
2020-Oct-15 Thu
| ###
| ###
| 3.75
| 3.76
|
|
| 10.0
| 10.0
| 0.3 |
2020-Oct-14 Wed
| ###
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 4
| 37,356
| 0
| 74.0
| 74.0
| 0.3 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 17,652
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 39,059
| 0
| 30.5
| 30.5
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 4
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Oct-02 Fri
| 4.2
| 4.21
| ###
| ###
| 5,549
| 11,680
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,770
| 0
| 25.7
| 25.7
| 0.0 |
2020-Sep-30 Wed
| ###
| 4.21
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Sep-28 Mon
| ###
| 4.23
| ###
| ###
| 12,841
| 27,158
| 84.6
| 84.6
| 0.0 |
2020-Sep-25 Fri
| ###
| 4.24
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Sep-24 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 4.22
| 4.28
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Sep-22 Tue
| 4.28
| 4.28
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| 4.24
| 4.28
|
|
| 30.0
| 30.0
| 0.3 |
2020-Sep-18 Fri
| 4.28
| 4.28
| 4.26
| 4.27
|
|
| 33.9
| 33.9
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.25
| 4.26
|
|
| 30.4
| 30.4
| 0.3 |
2020-Sep-16 Wed
| ###
| 4.4
| ###
| ###
| 75,157
| 165,345
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 4.4
| ###
| ###
| 8,642
| ###
| 35.7
| 35.7
| 0.0 |
2020-Sep-11 Fri
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 4.28
| 4.4
| 4.25
| 4.4
| 9,981
| ###
| ###
| ###
| 0.3 |
2020-Sep-09 Wed
| 4.26
| 4.27
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 7,570
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 10,445
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 64.0
| 64.0
| 0.3 |
2020-Sep-01 Tue
| 4.43
| 4.44
| 4.43
| 4.44
| 6,156
| ###
| 75.3
| 75.3
| 0.3 |
2020-Aug-31 Mon
| ###
| 4.44
| 4.29
| ###
| 23,879
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4.26
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Aug-27 Thu
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 4.54
| ###
| ###
| 4.5
|
|
| 37.4
| 37.4
| ### |
2020-Aug-25 Tue
| 4.59
| ###
| 4.55
| 4.59
|
|
| 71.0
| 71.0
| 0.3 |
2020-Aug-24 Mon
| 4.58
| 4.58
| 4.5
| 4.5
|
|
| 26.2
| 26.2
| ### |
2020-Aug-21 Fri
| ###
| ###
| 4.55
| ###
| 351
| ###
| 36.4
| 36.4
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 4.59
| 4.59
| 1,248
| ###
| 34.5
| 34.5
| 0.3 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 4.4
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Aug-17 Mon
| 4.55
| ###
| 4.4
| ###
| 18,649
| 41,027
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 4.5
| ###
| 4.5
| ###
| 24,625
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 4.54
| ###
| 4.54
| 4.58
| 23,485
| ###
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 4.47
| 4.54
| 4.47
| 4.54
|
|
| 85.1
| 85.1
| 0.3 |
2020-Aug-11 Tue
| 4.52
| 4.52
| 4.46
| 4.49
| 2,751
| 12,351
| 37.6
| 37.6
| ### |
2020-Aug-10 Mon
| 4.55
| 4.55
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-07 Fri
| 4.55
| 4.55
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-06 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 4.4
| ###
| 4.4
| 4.57
| 3,659
| 8,049
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| 4.57
| ###
| 5,622
| 12,846
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 4.42
| 4.5
| 7,582
| 16,756
| 28.9
| 28.9
| ### |
2020-Jul-31 Fri
| ###
| 4.51
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 4.52
| 4.52
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 4.7
| 4.5
| 4.52
|
|
| 30.5
| 30.5
| 0.3 |
2020-Jul-28 Tue
| ###
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 4.5
| ###
| 4.43
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2020-Jul-24 Fri
| 4.25
| ###
| 4.25
| ###
| 2,243
| ###
| 83.0
| 83.0
| 0.0 |
2020-Jul-23 Thu
| 4.2
| 4.27
| 4.2
| 4.25
| 15,782
| ###
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 70.2
| 70.2
| ### |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 16,245
| 0
| 25.6
| 25.6
| 0.0 |
2020-Jul-17 Fri
| 4.2
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 4.2
| 4.23
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Jul-15 Wed
| ###
| ###
| 4.2
| 4.2
|
|
| 13.7
| 13.7
| ### |
2020-Jul-14 Tue
| 4.28
| 4.29
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 4.26
| ###
| 4.25
| 4.29
| 14,342
| 30,476
| 81.4
| 81.4
| ### |
2020-Jul-10 Fri
| ###
| 4.44
| 4.25
| 4.44
|
|
| 81.6
| 81.6
| 0.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-08 Wed
| ###
| 4.43
| ###
| ###
| 3,724
| 8,248
| 84.4
| 84.4
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 4.48
| 4.48
| 4.4
| 4.4
| 3,823
| 16,974
| ###
| ###
| 0.3 |
2020-Jul-03 Fri
| 4.5
| 4.51
| 4.44
| 4.44
| 7,841
| 35,088
| 32.9
| 32.9
| 0.3 |
2020-Jul-02 Thu
| 4.76
| 4.76
| 4.4
| 4.5
| 31,922
| ###
| ###
| ###
| ### |
2020-Jul-01 Wed
| 4.7
| 4.7
| 4.55
| ###
| 17,652
| 81,640
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 4.83
| 4.87
| 4.75
| 4.76
| 4,347
| ###
| 26.8
| 26.8
| ### |
2020-Jun-29 Mon
| ###
| ###
| 4.75
| 4.75
| 10,175
| ###
| 18.2
| 18.2
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 4.76
| ###
| 4.76
| ###
| 6,685
| ###
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 4.78
| 4.86
| 4.77
| 4.86
| 10,071
| ###
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| 4.78
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 4.82
| 4.82
| ###
| 4.75
| 6,156
| ###
| 24.6
| 24.6
| ### |
2020-Jun-18 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 82.4
| 82.4
| ### |
2020-Jun-17 Wed
| 4.75
| 4.75
| ###
| 4.75
| 3,377
| 8,020
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| 4.74
| 4.76
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| 4.71
| 4.87
| ###
| 4.75
| 38,148
| ###
| 88.5
| 88.5
| ### |
2020-Jun-12 Fri
| ###
| 4.78
| ###
| 4.73
| 5,524
| ###
| 80.0
| 80.0
| 0.3 |
2020-Jun-11 Thu
| ###
| 5
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Jun-10 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Jun-09 Tue
| 5
| 5
| 4.79
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-Jun-05 Fri
| 5
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Jun-04 Thu
| 4.79
| ###
| 4.79
| ###
| 4,584
| 10,978
| 88.0
| 88.0
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 4.77
| 4.77
| ###
| 4.72
| 25,148
| 59,977
| ###
| ###
| 0.3 |
2020-May-29 Fri
| 4.82
| 4.87
| 4.75
| 4.87
|
|
| 74.9
| 74.9
| 0.3 |
2020-May-28 Thu
| 4.77
| ###
| 4.73
| 5
| 42,376
| ###
| ###
| ###
| 0.4 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 14,259
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 5
| ###
| ###
| ###
| 4,248
| 0
| 28.6
| 28.6
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 13,158
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 4.82
| ###
| 4.75
| 4.8
| 2,723
| ###
| ###
| ###
| 0.3 |
2020-May-21 Thu
| 4.86
| ###
| 4.75
| 4.83
| 30,041
| 71,347
| 41.0
| 41.0
| 0.3 |
2020-May-20 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 4.55
| 4.75
| 4.46
| 4.75
|
|
| 90.7
| 90.7
| ### |
2020-May-18 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| 86.9
| 86.9
| ### |
2020-May-15 Fri
| 4.28
| ###
| 4.28
| ###
| 4,982
| ###
| 82.0
| 82.0
| 0.0 |
2020-May-14 Thu
| 4.27
| ###
| 4.21
| ###
| 41,072
| 86,456
| 84.1
| 84.1
| 0.0 |
2020-May-13 Wed
| 4.21
| ###
| 4.2
| ###
| 17,281
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 4.28
| 4.49
| 4.28
| ###
| 12,170
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 4.25
| 4.28
| 4.25
| 4.28
| 651
| 2,776
| 69.2
| 69.2
| 0.3 |
2020-May-07 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| 18.2
| 18.2
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 3,878
| 0
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| 4.4
| ###
| ###
| 2,551
| ###
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.4
| 4.27
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-May-01 Fri
| 4.4
| 4.4
| 4.21
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2020-Apr-30 Thu
| 4.25
| 4.4
| 4.25
| 4.4
| 25,625
| 110,828
| 77.3
| 77.3
| 0.3 |
2020-Apr-29 Wed
| ###
| 4.25
| ###
| 4.23
| 39,671
| ###
| 82.8
| 82.8
| 0.3 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 6,879
| 0
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| 4
| 3.85
| 4
| 26,524
| ###
| 76.4
| 76.4
| 0.3 |
2020-Apr-24 Fri
| 3.88
| ###
| 3.85
| ###
| 2,045
| ###
| 71.6
| 71.6
| 0.0 |
2020-Apr-23 Thu
| 3.85
| ###
| 3.81
| 3.88
| 34,472
| ###
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| ###
| ###
| 3.8
| 3.86
| 54,624
| 103,785
| 18.6
| 18.6
| 0.3 |
2020-Apr-21 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2020-Apr-20 Mon
| 4.2
| 4.2
| ###
| ###
| 39,855
| ###
| 48.8
| 48.8
| 0.0 |
2020-Apr-17 Fri
| 4
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 16,450
| 0
| 71.8
| 71.8
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 3.78
| 3.88
| 3.75
| 3.88
| 52,770
| ###
| 70.5
| 70.5
| 0.3 |
2020-Apr-09 Thu
| 3.76
| 3.78
| 3.74
| 3.75
|
|
| 26.7
| 26.7
| 0.3 |
2020-Apr-08 Wed
| 3.73
| 3.77
| 3.7
| 3.76
| 6,828
| ###
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| 3.78
| 3.82
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2020-Apr-06 Mon
| 3.79
| 3.8
| 3.75
| 3.77
| 20,582
| ###
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 3.8
| ###
| 8,777
| 16,676
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 3.73
| ###
| 3.73
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 36,451
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| 4
| 3.84
| 4
|
|
| 66.5
| 66.5
| 0.3 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Mar-26 Thu
| 4
| ###
| ###
| ###
| 30,053
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.85
| 4
| 3.85
| 4
| 19,927
| ###
| ###
| ###
| 0.3 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 32,342
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 4.41
| 4.41
| 3.85
| 4.25
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 4.47
| 4.47
| 4.41
| 4.41
| 101,250
| 449,549
| 59.6
| 59.6
| ### |
2020-Mar-18 Wed
| 4.45
| 4.51
| 4.41
| 4.45
| 14,980
| ###
| ###
| ###
| 0.3 |
2020-Mar-17 Tue
| 4.44
| 4.45
| ###
| 4.4
| 92,844
| 206,577
| 21.1
| 21.1
| 0.3 |
2020-Mar-16 Mon
| 4.85
| 4.85
| ###
| 4.5
| 44,929
| 108,952
| ###
| ###
| ### |
2020-Mar-13 Fri
| 4.5
| ###
| 4.26
| 4.75
| 21,350
| 45,475
| 71.4
| 71.4
| ### |
2020-Mar-12 Thu
| 5
| 5
| 4.51
| 4.75
| 167,979
| 798,740
| 44.2
| 44.2
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 18,170
| 0
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 24,549
| 0
| 7.9
| 7.9
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 5.51
| 5.58
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Mar-05 Thu
| 5.45
| ###
| 5.44
| 5.59
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 5.23
| ###
| ###
| ###
| 72,326
| 0
| 71.3
| 71.3
| 0.0 |
2020-Feb-28 Fri
| 5.41
| 5.5
| 5.41
| 5.5
| 12,759
| ###
| 86.2
| 86.2
| 0.4 |
2020-Feb-27 Thu
| ###
| 5.76
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 5.58
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Feb-25 Tue
| 5.87
| 6
| 5.8
| 6
| 34,522
| 203,679
| ###
| ###
| 0.4 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 112,642
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 6
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 72,377
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 8,783
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 6
| ###
| 66,152
| 198,456
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,073
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2020-Feb-11 Tue
| ###
| 6.26
| ###
| 6.26
| 30,273
| 94,754
| 90.3
| 90.3
| 0.4 |
2020-Feb-10 Mon
| ###
| ###
| 6
| 6
| 516,471
| ###
| ###
| ###
| 0.4 |
2020-Feb-07 Fri
| ###
| 6.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Feb-06 Thu
| 6.25
| ###
| 6.24
| 6.27
| 16,088
| ###
| 68.7
| 68.7
| 0.4 |
2020-Feb-05 Wed
| 6.24
| 6.29
| ###
| 6.29
| 15,828
| 49,779
| 73.8
| 73.8
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2020-Feb-03 Mon
| ###
| 6.23
| ###
| ###
| 53,159
| ###
| 45.5
| 45.5
| 0.0 |
2020-Jan-31 Fri
| 6.175
| ###
| ###
| 6.25
|
|
| 79.6
| 79.6
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 6.2
| ###
| 6.2
| 30,748
| ###
| ###
| ###
| 0.4 |
2020-Jan-23 Thu
| 6.2
| 6.2
| ###
| 6.2
| 7,977
| 24,728
| 76.1
| 76.1
| 0.4 |
2020-Jan-22 Wed
| 6.2
| 6.2
| ###
| 6.2
| 29,529
| ###
| 62.3
| 62.3
| 0.4 |
2020-Jan-21 Tue
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 6.2
| 6.41
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 5.77
| 6
|
|
| 81.2
| 81.2
| 0.4 |
2020-Jan-15 Wed
| 6
| 6
| 5.81
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Jan-14 Tue
| ###
| 6
| 5.74
| 6
| 58,057
| ###
| ###
| ###
| 0.4 |
2020-Jan-13 Mon
| 5.85
| ###
| 5.85
| 5.89
| 40,854
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| 5.8
| ###
| 5.8
| 12,020
| 34,858
| ###
| ###
| 0.4 |
2020-Jan-09 Thu
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 5.42
| ###
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 5.47
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 5.44
| 5.44
|
|
| 12.9
| 12.9
| 0.4 |
2020-Jan-03 Fri
| 5.42
| ###
| 5.42
| ###
| 4,571
| 12,387
| 89.0
| 89.0
| 0.0 |
2020-Jan-02 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 5.23
| 5.23
| 5.23
| 5.23
| 0
|
|
|
| ### |
2019-Dec-24 Tue
| 5.27
| 5.27
| 5.23
| 5.23
| 22,640
| ###
| 19.5
| 19.5
| ### |
2019-Dec-23 Mon
| ###
| ###
| 5.25
| 5.25
| 34,288
| ###
| ###
| ###
| 0.4 |
2019-Dec-20 Fri
| 5.29
| ###
| 5.26
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 5.26
| 5.26
| 5,824
| ###
| ###
| ###
| 0.4 |
2019-Dec-16 Mon
| 5.27
| 5.27
| 5.27
| 5.27
| 0
|
|
|
| ### |
2019-Dec-13 Fri
| ###
| ###
| 5.25
| 5.27
|
|
| 16.4
| 16.4
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 11,285
| 0
| 31.8
| 31.8
| 0.0 |
2019-Dec-11 Wed
| ###
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Dec-10 Tue
| 5.4
| 5.4
| 5.28
| ###
| 13,683
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 5.48
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Dec-06 Fri
| 5.59
| 5.59
| 5.45
| 5.49
|
|
| 20.9
| 20.9
| 0.4 |
2019-Dec-05 Thu
| 5.59
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 5.49
| 5.59
| 5.49
| 5.59
| 13,749
| ###
| 89.1
| 89.1
| ### |
2019-Dec-03 Tue
| 5.47
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Dec-02 Mon
| 5.45
| 5.47
| 5.45
| 5.47
| 5,782
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| 5.45
| ###
| 5.45
| 4,670
| 12,725
| 80.9
| 80.9
| ### |
2019-Nov-28 Thu
| 5.41
| 5.41
| ###
| ###
| 6,253
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5.28
| 5.44
| 5.28
| 5.44
| 12,740
| 68,286
| ###
| ###
| 0.4 |
2019-Nov-26 Tue
| 5.28
| ###
| 5.25
| ###
| 15,020
| 39,427
| 85.4
| 85.4
| 0.0 |
2019-Nov-25 Mon
| 5.25
| 5.29
| 5.25
| 5.26
|
|
| 77.4
| 77.4
| 0.4 |
2019-Nov-22 Fri
| 5.25
| 5.27
| 5.22
| 5.24
| 11,251
| ###
| 33.6
| 33.6
| 0.4 |
2019-Nov-21 Thu
| ###
| ###
| 5.22
| 5.22
| 14,773
| 38,557
| 13.4
| 13.4
| 0.4 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,986
| 0
| 38.7
| 38.7
| 0.0 |
2019-Nov-19 Tue
| 5.45
| 5.45
| ###
| 5.42
| 15,078
| 41,087
| ###
| ###
| 0.4 |
2019-Nov-18 Mon
| ###
| ###
| 5.23
| 5.23
| 3,223
| 8,428
| 26.1
| 26.1
| ### |
2019-Nov-15 Fri
| 5.22
| ###
| 5.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 6,422
| 0
| 83.8
| 83.8
| 0.0 |
2019-Nov-12 Tue
| 5.28
| ###
| ###
| ###
| 22,672
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Nov-07 Thu
| ###
| 5.4
| 5.25
| 5.4
| 7,448
| ###
| ###
| ###
| 0.4 |
2019-Nov-06 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 5.48
| 5.48
| ###
| 5.47
| 5,621
| ###
| 35.3
| 35.3
| ### |
2019-Nov-04 Mon
| ###
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 5.29
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Oct-31 Thu
| 5.5
| 5.53
| ###
| 5.53
| 10,781
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| 5.53
| ###
| 5.52
| 3,343
| 9,243
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| 5.27
| 5.27
| 5.27
| 5.27
| 1,650
| ###
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 5.25
| 5.29
|
|
| 26.3
| 26.3
| 0.4 |
2019-Oct-24 Thu
| 5.45
| 5.45
| 5.25
| ###
| 24,576
| 131,481
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 5.53
| 5.54
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-22 Tue
| 5.53
| 5.54
| ###
| ###
| 3,158
| 8,747
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 281,088
| 1,531,929
| ###
| ###
| ### |
2019-Oct-18 Fri
| 5.4
| 5.54
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Oct-17 Thu
| ###
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-16 Wed
| ###
| 5.4
| ###
| ###
| 11,784
| ###
| 20.0
| 20.0
| 0.0 |
2019-Oct-15 Tue
| ###
| 5.4
| ###
| 5.4
| 3,522
| ###
| ###
| ###
| 0.4 |
2019-Oct-14 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 81.5
| 81.5
| 0.4 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 42,455
| 0
| 78.0
| 78.0
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 13,648
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| 5.27
| 5.4
| 5.26
| ###
| 10,345
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Oct-02 Wed
| 5.54
| 5.54
| 5.22
| 5.4
| 11,920
| 64,129
| 15.0
| 15.0
| 0.4 |
2019-Oct-01 Tue
| 5.45
| ###
| 5.44
| 5.54
| 15,288
| 41,583
| ###
| ###
| 0.4 |
2019-Sep-30 Mon
| 5.45
| 5.47
| 5.4
| 5.44
| 31,079
| ###
| 35.7
| 35.7
| 0.4 |
2019-Sep-27 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 5.5
| 5.58
| 5.5
| 5.58
| 15,482
| 85,770
| 86.3
| 86.3
| 0.4 |
2019-Sep-24 Tue
| 5.57
| 5.59
| 5.45
| 5.48
| 59,082
| ###
| 20.7
| 20.7
| ### |
2019-Sep-23 Mon
| 5.54
| ###
| 5.54
| 5.58
|
|
| 75.4
| 75.4
| 0.4 |
2019-Sep-20 Fri
| 5.59
| 5.59
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Sep-19 Thu
| ###
| ###
| 5.59
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 5.55
| 5.59
| 5.53
| 5.59
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 5.5
| ###
| 5.49
| 5.56
| 39,820
| ###
| 79.4
| 79.4
| 0.4 |
2019-Sep-16 Mon
| 5.59
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 5.56
| 5.56
| 7,055
| ###
| 20.4
| 20.4
| 0.4 |
2019-Sep-12 Thu
| 5.57
| ###
| 5.57
| ###
| 42,780
| 119,142
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 5.57
| 5.58
| 5.53
| 5.58
| 10,471
| ###
| ###
| ###
| 0.4 |
2019-Sep-09 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2019-Sep-06 Fri
| 5.76
| 5.76
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-05 Thu
| 5.74
| 5.75
| 5.72
| 5.75
|
|
| 63.0
| 63.0
| ### |
2019-Sep-04 Wed
| 5.76
| 5.76
| 5.74
| 5.74
| 4,982
| 28,646
| 28.2
| 28.2
| 0.4 |
2019-Sep-03 Tue
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| 26.2
| 26.2
| ### |
2019-Sep-02 Mon
| 5.72
| 5.8
| 5.71
| 5.79
| 4,340
| 24,976
| ###
| ###
| ### |
2019-Aug-30 Fri
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| 25.7
| 25.7
| 0.4 |
2019-Aug-29 Thu
| 5.7
| 5.85
| 5.7
| 5.75
| 16,757
| 96,771
| ###
| ###
| ### |
2019-Aug-28 Wed
| 5.8
| ###
| 5.7
| 5.7
|
|
| 19.8
| 19.8
| 0.4 |
2019-Aug-27 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 6
| 6
| 5.85
| ###
| 11,944
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 6
| ###
| 6
| 5,584
| 16,752
| ###
| ###
| 0.4 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Aug-21 Wed
| 5.84
| ###
| 5.84
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2019-Aug-20 Tue
| 5.87
| 5.88
| 5.8
| 5.84
| 9,026
| ###
| 26.1
| 26.1
| 0.4 |
2019-Aug-19 Mon
| ###
| ###
| 5.8
| 5.89
| 1,742
| 5,051
| 31.4
| 31.4
| ### |
2019-Aug-16 Fri
| 5.76
| ###
| 5.76
| ###
| 6,658
| 19,175
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 5.75
| 5.8
|
|
| 26.9
| 26.9
| 0.4 |
2019-Aug-14 Wed
| ###
| 6
| 5.86
| 6
|
|
| ###
| ###
| 0.4 |
2019-Aug-13 Tue
| 5.82
| 5.88
| 5.76
| 5.88
|
|
| 82.1
| 82.1
| 0.4 |
2019-Aug-12 Mon
| 5.82
| 5.82
| 5.82
| 5.82
| 9,888
| 57,548
| 66.5
| 66.5
| 0.4 |
2019-Aug-09 Fri
| 5.82
| 5.82
| 5.82
| 5.82
| 0
|
|
|
| 0.4 |
2019-Aug-08 Thu
| 5.8
| 5.89
| 5.8
| 5.82
| 3,026
| 17,686
| 61.4
| 61.4
| 0.4 |
2019-Aug-07 Wed
| 6
| ###
| 5.75
| 5.75
| 21,124
| ###
| ###
| ###
| ### |
2019-Aug-06 Tue
| 5.73
| 5.82
| 5.73
| 5.82
| 12,958
| ###
| ###
| ###
| 0.4 |
2019-Aug-05 Mon
| ###
| ###
| 5.8
| 5.8
| 22,976
| ###
| 17.4
| 17.4
| 0.4 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 14,724
| 0
| 33.0
| 33.0
| 0.0 |
2019-Aug-01 Thu
| 5.76
| ###
| 5.76
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-Jul-31 Wed
| 5.75
| 5.8
| 5.73
| 5.73
| 29,787
| 171,722
| 36.9
| 36.9
| ### |
2019-Jul-30 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| 5.58
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 5.55
| 5.58
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| 5.5
| 5.55
| 5.5
| 5.55
|
|
| 76.8
| 76.8
| ### |
2019-Jul-24 Wed
| 5.58
| 5.58
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
|