End of day Prices (full format), 600 Days for (MAF) MA FINANCIAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-13 Fri
| 7.47
| ###
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2025-Jun-12 Thu
| 7.52
| ###
| 7.45
| 7.5
|
|
| 34.7
| 34.7
| 0.5 |
2025-Jun-11 Wed
| ###
| ###
| ###
| 7.52
| 429,721
| 0
| ###
| ###
| 0.5 |
2025-Jun-10 Tue
| 7.24
| ###
| ###
| ###
| 385,423
| 0
| 80.2
| 80.2
| 0.0 |
2025-Jun-06 Fri
| ###
| 7.21
| 6.89
| ###
| 263,173
| ###
| 79.6
| 79.6
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2025-Jun-04 Wed
| 7.25
| ###
| 7.21
| 7.25
|
|
| 61.7
| 61.7
| 0.5 |
2025-Jun-03 Tue
| 7.28
| ###
| ###
| 7.25
| 223,887
| 0
| ###
| ###
| 0.5 |
2025-Jun-02 Mon
| ###
| 7.27
| ###
| 7.21
| 176,687
| 642,257
| ###
| ###
| ### |
2025-May-30 Fri
| 7.28
| 7.28
| ###
| ###
| 804,057
| ###
| 18.0
| 18.0
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| 7.22
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2025-May-27 Tue
| ###
| ###
| 6.78
| 6.87
|
|
| 23.7
| 23.7
| ### |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 126,689
| 0
| 24.3
| 24.3
| 0.0 |
2025-May-23 Fri
| 6.7
| ###
| ###
| ###
| 233,876
| 0
| 91.1
| 91.1
| 0.0 |
2025-May-22 Thu
| 6.87
| ###
| 6.42
| ###
| 355,540
| 1,141,283
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 6.7
| ###
| 6.7
| 6.79
|
|
| 81.1
| 81.1
| 0.5 |
2025-May-20 Tue
| 6.88
| ###
| 6.88
| ###
| 175,854
| ###
| 83.9
| 83.9
| 0.0 |
2025-May-19 Mon
| 6.8
| ###
| ###
| 6.88
| 129,385
| 0
| 83.4
| 83.4
| ### |
2025-May-16 Fri
| ###
| ###
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2025-May-15 Thu
| ###
| 7.075
| ###
| ###
| 330,575
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 6.76
| ###
| 6.745
| 7
| 431,428
| ###
| ###
| ###
| 0.5 |
2025-May-13 Tue
| 6.7
| 6.81
| ###
| 6.76
|
|
| 76.2
| 76.2
| 0.5 |
2025-May-12 Mon
| 6.78
| 6.78
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2025-May-09 Fri
| ###
| 6.58
| ###
| 6.47
| 1,499,288
| 4,932,657
| 80.3
| 80.3
| 0.5 |
2025-May-08 Thu
| 6.4
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 6.28
| 6.48
| 6.2
| 6.47
|
|
| 83.5
| 83.5
| 0.5 |
2025-May-06 Tue
| ###
| 6.53
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 352,249
| 0
| 13.6
| 13.6
| 0.0 |
2025-May-02 Fri
| 6.5
| ###
| 6.445
| ###
| 299,427
| ###
| 75.8
| 75.8
| 0.0 |
2025-May-01 Thu
| 6.74
| 6.74
| 6.5
| 6.5
| 457,141
| 3,026,273
| 14.8
| 14.8
| 0.5 |
2025-Apr-30 Wed
| ###
| ###
| 6.5
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2025-Apr-29 Tue
| ###
| 6.59
| ###
| 6.56
| 146,883
| 483,979
| ###
| ###
| 0.5 |
2025-Apr-28 Mon
| 6.46
| 6.52
| ###
| ###
| 1,700,950
| ###
| 31.9
| 31.9
| 0.0 |
2025-Apr-24 Thu
| 6.41
| 6.51
| ###
| 6.45
|
|
| ###
| ###
| ### |
2025-Apr-23 Wed
| 6
| 6.45
| 6
| 6.4
| 189,759
| 1,181,249
| 94.3
| 94.3
| 0.5 |
2025-Apr-22 Tue
| ###
| 6.27
| 6
| ###
| 354,245
| ###
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 253,159
| 0
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 252,782
| 0
| 69.8
| 69.8
| 0.0 |
2025-Apr-15 Tue
| 6.43
| 6.46
| ###
| ###
| 200,272
| 646,878
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| 6.29
| 6.5
| ###
| 6.47
| 147,782
| ###
| ###
| ###
| 0.5 |
2025-Apr-11 Fri
| ###
| ###
| ###
| 6.29
| 195,172
| 0
| 77.1
| 77.1
| ### |
2025-Apr-10 Thu
| 6
| ###
| ###
| ###
| 381,471
| 0
| 77.8
| 77.8
| 0.0 |
2025-Apr-09 Wed
| 5.85
| 5.85
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| 5.89
| ###
| 334,246
| 984,354
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 5.83
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 6.72
| 6.72
| 6.2
| 6.22
| 433,189
| ###
| 8.1
| 8.1
| 0.4 |
2025-Apr-03 Thu
| 7.44
| 7.44
| 6.73
| 6.81
| 204,320
| ###
| 4.4
| 4.4
| ### |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2025-Apr-01 Tue
| 6.75
| ###
| 6.75
| 6.89
| 68,781
| ###
| ###
| ###
| 0.5 |
2025-Mar-31 Mon
| ###
| ###
| 6.85
| 6.87
|
|
| 31.6
| 31.6
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 7.22
| 7.24
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2025-Mar-26 Wed
| 7.42
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| 7.56
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2025-Mar-24 Mon
| 7.54
| 7.56
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2025-Mar-21 Fri
| 7.42
| 7.46
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2025-Mar-20 Thu
| 7.8
| 7.82
| ###
| 7.4
| 425,276
| 1,662,829
| ###
| ###
| 0.5 |
2025-Mar-19 Wed
| ###
| 7.44
| ###
| 7.28
| 178,471
| ###
| ###
| ###
| 0.5 |
2025-Mar-18 Tue
| 7.45
| 7.55
| ###
| 7.44
| 209,854
| ###
| 36.6
| 36.6
| ### |
2025-Mar-17 Mon
| 7.5
| 7.51
| 7.285
| ###
| 272,424
| 2,015,256
| 19.8
| 19.8
| 0.0 |
2025-Mar-14 Fri
| 7.21
| 7.42
| ###
| 7.41
|
|
| ###
| ###
| ### |
2025-Mar-13 Thu
| 7.24
| ###
| ###
| 7.2
| 214,346
| 0
| ###
| ###
| 0.5 |
2025-Mar-12 Wed
| 7.54
| ###
| ###
| 7.22
|
|
| 9.7
| 9.7
| 0.5 |
2025-Mar-11 Tue
| 7.54
| ###
| 7.43
| 7.57
|
|
| 79.9
| 79.9
| ### |
2025-Mar-10 Mon
| 7.77
| 7.8
| ###
| 7.74
| 127,441
| ###
| 33.1
| 33.1
| 0.6 |
2025-Mar-07 Fri
| ###
| ###
| 7.72
| 7.78
|
|
| ###
| ###
| 0.6 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 282,247
| 0
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| 8.21
| 8.21
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2025-Mar-03 Mon
| 8.2
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| ###
| 8.21
|
|
| 33.3
| 33.3
| ### |
2025-Feb-27 Thu
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| ###
| 8.24
| ###
| ###
| 506,741
| 2,087,772
| 43.5
| 43.5
| 0.0 |
2025-Feb-25 Tue
| 8.4
| 8.42
| ###
| ###
| 599,328
| 2,523,170
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| 8.25
| 8.355
| ###
| ###
| 259,378
| 1,083,551
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| 8.25
| 549,272
| 0
| ###
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| 7.5
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2025-Feb-19 Wed
| 7.74
| 7.76
| 7.455
| 7.5
| 337,621
| 2,568,451
| 16.5
| 16.5
| 0.5 |
2025-Feb-18 Tue
| ###
| 7.85
| ###
| 7.73
| 475,254
| 1,865,371
| 82.4
| 82.4
| 0.6 |
2025-Feb-17 Mon
| ###
| 7.77
| 7.45
| 7.74
|
|
| 80.6
| 80.6
| 0.6 |
2025-Feb-14 Fri
| 7.49
| ###
| 7.4
| ###
| 210,324
| ###
| ###
| ###
| 0.0 |
2025-Feb-13 Thu
| 7.25
| 7.45
| 7.25
| 7.45
|
|
| ###
| ###
| 0.5 |
2025-Feb-12 Wed
| 7.2
| ###
| ###
| 7.29
| 134,272
| 0
| ###
| ###
| ### |
2025-Feb-11 Tue
| 7.29
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2025-Feb-10 Mon
| 7.26
| 7.43
| ###
| 7.29
|
|
| 69.2
| 69.2
| ### |
2025-Feb-07 Fri
| 6.8
| 7.25
| 6.73
| 7.23
| 277,187
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| 6.85
| ###
| 6.81
|
|
| ###
| ###
| ### |
2025-Feb-05 Wed
| ###
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| 6.73
| 6.75
| 6.59
| ###
| 106,071
| ###
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| 6.75
| 6.75
| 6.48
| 6.51
| 208,371
| 1,378,374
| 18.8
| 18.8
| ### |
2025-Jan-31 Fri
| 6.89
| 6.89
| ###
| ###
| 120,820
| 416,224
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 6.72
| 6.89
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2025-Jan-29 Wed
| ###
| 6.82
| ###
| 6.72
| 187,284
| ###
| 67.7
| 67.7
| 0.5 |
2025-Jan-28 Tue
| ###
| ###
| 6.44
| ###
| 185,070
| 595,925
| 38.5
| 38.5
| 0.0 |
2025-Jan-24 Fri
| 6.59
| 6.59
| 6.49
| 6.57
|
|
| ###
| ###
| ### |
2025-Jan-23 Thu
| ###
| ###
| 6.47
| 6.48
| 133,147
| ###
| ###
| ###
| 0.5 |
2025-Jan-22 Wed
| 6.46
| ###
| 6.43
| ###
| 213,924
| ###
| 84.3
| 84.3
| 0.0 |
2025-Jan-21 Tue
| ###
| 6.49
| 6.27
| 6.46
| 332,927
| 2,124,074
| 84.2
| 84.2
| ### |
2025-Jan-20 Mon
| 6.2
| 6.27
| ###
| 6.22
|
|
| 74.1
| 74.1
| 0.4 |
2025-Jan-17 Fri
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| 6.23
| 163,757
| 0
| 83.6
| 83.6
| 0.4 |
2025-Jan-15 Wed
| ###
| ###
| ###
| 6
| 144,549
| 0
| ###
| ###
| 0.4 |
2025-Jan-14 Tue
| 5.74
| ###
| 5.74
| ###
| 201,680
| 578,821
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 215,585
| 0
| 85.1
| 85.1
| 0.0 |
2025-Jan-08 Wed
| 6
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 6
| ###
| ###
| ###
| 444,447
| 0
| 72.4
| 72.4
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| 5.86
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2025-Jan-03 Fri
| 5.85
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| 5.81
| 5.83
| 165,152
| ###
| 6.4
| 6.4
| ### |
2024-Dec-31 Tue
| 5.82
| ###
| 5.82
| ###
| 172,424
| 501,753
| 93.4
| 93.4
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| 5.84
| 5.87
| 111,070
| 324,324
| 27.8
| 27.8
| ### |
2024-Dec-27 Fri
| 5.71
| ###
| 5.71
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| 5.81
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 190,526
| 0
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| 5.51
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2024-Dec-19 Thu
| 5.85
| 5.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 5.89
| 6.045
| 5.87
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Dec-17 Tue
| 6
| 6
| 5.82
| 5.88
| 194,140
| ###
| ###
| ###
| 0.4 |
2024-Dec-16 Mon
| ###
| ###
| ###
| 6
| 345,222
| 0
| ###
| ###
| 0.4 |
2024-Dec-13 Fri
| 6
| ###
| 6
| ###
| 200,646
| ###
| 80.7
| 80.7
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| 6
| ###
| 209,570
| ###
| 84.5
| 84.5
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| 6
| 6
|
|
| 18.8
| 18.8
| 0.4 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Dec-09 Mon
| ###
| 6.42
| ###
| ###
| 133,741
| ###
| 16.6
| 16.6
| 0.0 |
2024-Dec-06 Fri
| 6.44
| 6.44
| ###
| ###
| 66,079
| 212,774
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 6.4
| 6.44
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Dec-04 Wed
| ###
| 6.45
| 6.27
| ###
| 239,677
| 1,524,345
| 77.6
| 77.6
| 0.0 |
2024-Dec-03 Tue
| 6.28
| 6.42
| ###
| ###
| 116,756
| 374,786
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Nov-29 Fri
| ###
| 6.25
| 6.155
| 6.21
| 122,228
| ###
| 67.7
| 67.7
| ### |
2024-Nov-28 Thu
| 6.25
| ###
| ###
| 6.2
| 158,949
| 0
| ###
| ###
| 0.4 |
2024-Nov-27 Wed
| ###
| 6.54
| 6.26
| 6.26
| 248,821
| 1,592,454
| 18.9
| 18.9
| 0.4 |
2024-Nov-26 Tue
| 6.2
| 6.5
| ###
| 6.45
| 181,383
| ###
| ###
| ###
| ### |
2024-Nov-25 Mon
| ###
| 6.75
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2024-Nov-22 Fri
| 6.45
| ###
| 6.45
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2024-Nov-21 Thu
| 6.86
| 6.86
| 6.44
| 6.47
| 270,282
| 1,797,375
| 8.1
| 8.1
| 0.5 |
2024-Nov-20 Wed
| ###
| ###
| 6.57
| 6.59
| 135,385
| ###
| ###
| ###
| ### |
2024-Nov-19 Tue
| ###
| 6.74
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2024-Nov-18 Mon
| ###
| 6.8
| 6.56
| ###
| 154,055
| 1,029,087
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
| 215,246
| 0
| ###
| ###
| 0.0 |
2024-Nov-14 Thu
| 6.53
| 6.76
| 6.53
| 6.74
| 201,273
| 1,337,459
| 90.6
| 90.6
| ### |
2024-Nov-13 Wed
| ###
| 6.7
| 6.54
| 6.56
|
|
| 26.1
| 26.1
| 0.5 |
2024-Nov-12 Tue
| ###
| ###
| ###
| 6.72
| 247,429
| 0
| ###
| ###
| 0.5 |
2024-Nov-11 Mon
| ###
| ###
| 6.85
| 6.88
| 810,053
| ###
| 27.2
| 27.2
| ### |
2024-Nov-08 Fri
| 6.85
| ###
| 6.79
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Nov-07 Thu
| 6.77
| 6.84
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2024-Nov-06 Wed
| 6.5
| 6.59
| 6.48
| 6.59
| 99,050
| ###
| ###
| ###
| ### |
2024-Nov-05 Tue
| 6.46
| 6.48
| ###
| 6.46
|
|
| ###
| ###
| ### |
2024-Nov-04 Mon
| 6.46
| 6.46
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 73,053
| 0
| 25.7
| 25.7
| 0.0 |
2024-Oct-31 Thu
| 6.26
| 6.43
| 6.24
| 6.4
| 216,675
| ###
| ###
| ###
| 0.5 |
2024-Oct-30 Wed
| 6.4
| 6.41
| ###
| 6.26
|
|
| 21.0
| 21.0
| 0.4 |
2024-Oct-29 Tue
| 6.42
| 6.46
| ###
| 6.4
|
|
| 38.5
| 38.5
| 0.5 |
2024-Oct-28 Mon
| 6.5
| 6.51
| ###
| 6.41
| 306,771
| ###
| 27.9
| 27.9
| 0.5 |
2024-Oct-25 Fri
| 6.55
| ###
| 6.4
| 6.48
| 405,756
| ###
| 25.8
| 25.8
| 0.5 |
2024-Oct-24 Thu
| 6.56
| 6.58
| 6.42
| 6.52
| 303,552
| 1,973,088
| ###
| ###
| 0.5 |
2024-Oct-23 Wed
| ###
| 6.52
| ###
| 6.41
| 325,928
| 1,062,525
| 92.5
| 92.5
| 0.5 |
2024-Oct-22 Tue
| ###
| ###
| ###
| 6.24
| 281,671
| 0
| ###
| ###
| 0.4 |
2024-Oct-21 Mon
| ###
| 6.48
| ###
| 6.42
| 364,246
| 1,180,157
| ###
| ###
| 0.5 |
2024-Oct-18 Fri
| 6.28
| ###
| 6.21
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Oct-17 Thu
| 6.25
| ###
| ###
| ###
| 550,024
| 0
| 79.2
| 79.2
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| 6.22
|
|
| 78.3
| 78.3
| 0.4 |
2024-Oct-15 Tue
| 6
| 6.28
| 6
| 6.26
|
|
| ###
| ###
| 0.4 |
2024-Oct-14 Mon
| 6
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Oct-11 Fri
| 6
| ###
| 5.88
| ###
| 309,350
| 909,489
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| 5.77
| ###
| 5.77
| 6
|
|
| 87.8
| 87.8
| 0.4 |
2024-Oct-09 Wed
| 5.72
| 5.81
| ###
| 5.81
|
|
| ###
| ###
| ### |
2024-Oct-08 Tue
| ###
| ###
| 5.57
| ###
| 195,171
| 543,551
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Oct-04 Fri
| ###
| 5.55
| ###
| 5.55
| 164,722
| ###
| ###
| ###
| ### |
2024-Oct-03 Thu
| ###
| 5.47
| ###
| 5.41
|
|
| ###
| ###
| ### |
2024-Oct-02 Wed
| 5.26
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| 5.23
| ###
| 158,624
| ###
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| 5.29
| 5.29
| 115,979
| ###
| ###
| ###
| 0.4 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 184,642
| 0
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 5.47
| 5.52
| ###
| ###
| 150,628
| ###
| 10.8
| 10.8
| 0.0 |
2024-Sep-25 Wed
| ###
| 5.43
| ###
| 5.4
| 79,379
| ###
| 71.1
| 71.1
| 0.4 |
2024-Sep-24 Tue
| 5.44
| 5.53
| 5.325
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| 5.4
| 5.5
| ###
| 5.49
| 157,653
| 433,545
| ###
| ###
| 0.4 |
2024-Sep-20 Fri
| ###
| 5.44
| 5.29
| 5.4
| 349,182
| ###
| ###
| ###
| 0.4 |
2024-Sep-19 Thu
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Sep-18 Wed
| 5.25
| ###
| ###
| ###
| 94,180
| 0
| 24.5
| 24.5
| 0.0 |
2024-Sep-17 Tue
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 5.2
| 5.4
| 5.2
| ###
| 318,853
| 1,689,920
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| 5.28
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2024-Sep-10 Tue
| ###
| 5.43
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2024-Sep-09 Mon
| 5.2
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2024-Sep-06 Fri
| 5.22
| 5.25
| 5.2
| 5.2
| 107,884
| ###
| 34.6
| 34.6
| ### |
2024-Sep-05 Thu
| 5.24
| 5.27
| 5.185
| 5.2
| 120,671
| ###
| 30.9
| 30.9
| ### |
2024-Sep-04 Wed
| 5.21
| 5.25
| ###
| 5.21
| 253,122
| 664,445
| ###
| ###
| 0.4 |
2024-Sep-03 Tue
| 5.21
| ###
| 5.21
| 5.26
| 130,543
| ###
| 77.7
| 77.7
| 0.4 |
2024-Sep-02 Mon
| 5.26
| 5.26
| ###
| 5.23
|
|
| 32.4
| 32.4
| ### |
2024-Aug-30 Fri
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Aug-29 Thu
| ###
| 5.21
| 5
| ###
| 411,653
| 2,101,488
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2024-Aug-26 Mon
| ###
| 5.22
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2024-Aug-23 Fri
| 5
| ###
| ###
| ###
| 271,625
| 0
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| 4.48
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-21 Wed
| ###
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| 90,959
| 0
| 35.7
| 35.7
| 0.0 |
2024-Aug-19 Mon
| ###
| 4.4
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-Aug-16 Fri
| 4.42
| 4.43
| ###
| 4.4
| 73,050
| ###
| 27.3
| 27.3
| 0.3 |
2024-Aug-15 Thu
| 4.42
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2024-Aug-14 Wed
| 4.43
| 4.46
| 4.4
| 4.45
| 198,421
| ###
| ###
| ###
| 0.3 |
2024-Aug-13 Tue
| ###
| 4.44
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Aug-12 Mon
| ###
| 4.41
| ###
| 4.4
| 62,276
| ###
| ###
| ###
| 0.3 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 112,179
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| 4.23
| ###
| ###
| 386,949
| ###
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2024-Aug-06 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| 4.25
| 4.25
| 4
| 4
| 306,329
| ###
| 19.1
| 19.1
| 0.3 |
2024-Aug-02 Fri
| 4.45
| 4.45
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| 4.54
| 4.54
| 4.42
| 4.48
|
|
| 25.6
| 25.6
| ### |
2024-Jul-31 Wed
| 4.47
| 4.56
| 4.46
| 4.5
|
|
| 60.8
| 60.8
| ### |
2024-Jul-30 Tue
| 4.51
| 4.51
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2024-Jul-29 Mon
| 4.44
| 4.54
| 4.44
| 4.52
| 39,755
| ###
| ###
| ###
| 0.3 |
2024-Jul-26 Fri
| 4.43
| 4.52
| 4.42
| 4.44
|
|
| 70.3
| 70.3
| 0.3 |
2024-Jul-25 Thu
| 4.42
| 4.44
| ###
| 4.44
|
|
| 78.1
| 78.1
| 0.3 |
2024-Jul-24 Wed
| 4.42
| 4.44
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2024-Jul-23 Tue
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| 140,179
| 0
| 35.3
| 35.3
| 0.0 |
2024-Jul-19 Fri
| 4.46
| 4.48
| ###
| ###
| 202,970
| 454,652
| 18.9
| 18.9
| 0.0 |
2024-Jul-18 Thu
| 4.51
| 4.51
| 4.45
| 4.46
| 139,352
| ###
| ###
| ###
| 0.3 |
2024-Jul-17 Wed
| 4.42
| 4.52
| 4.41
| 4.51
| 174,187
| 777,744
| 83.3
| 83.3
| 0.3 |
2024-Jul-16 Tue
| ###
| 4.41
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-Jul-15 Mon
| ###
| 4.41
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2024-Jul-12 Fri
| ###
| 4.41
| ###
| ###
| 188,481
| ###
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| 4.44
| 4.44
| ###
| ###
| 174,480
| 387,345
| 21.0
| 21.0
| 0.0 |
2024-Jul-10 Wed
| 4.5
| 4.5
| ###
| 4.44
| 106,553
| 239,744
| ###
| ###
| 0.3 |
2024-Jul-09 Tue
| 4.44
| 4.52
| 4.44
| 4.49
| 45,975
| ###
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 85.0
| 85.0
| 0.3 |
2024-Jul-05 Fri
| ###
| 4.45
| ###
| ###
| 26,573
| 59,124
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| 4.43
| ###
| 4.41
| 120,382
| 266,646
| ###
| ###
| ### |
2024-Jul-03 Wed
| 4.44
| 4.48
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2024-Jul-02 Tue
| 4.45
| 4.48
| 4.345
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| 4.47
| 4.51
| 4.42
| 4.45
| 61,250
| 273,481
| 32.8
| 32.8
| 0.3 |
2024-Jun-28 Fri
| 4.54
| 4.54
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2024-Jun-27 Thu
| 4.54
| 4.54
| 4.45
| 4.5
| 54,841
| ###
| 25.2
| 25.2
| ### |
2024-Jun-26 Wed
| 4.5
| 4.56
| 4.475
| 4.49
|
|
| 36.7
| 36.7
| ### |
2024-Jun-25 Tue
| ###
| ###
| 4.47
| 4.54
|
|
| 22.9
| 22.9
| 0.3 |
2024-Jun-24 Mon
| ###
| 4.71
| 4.55
| 4.55
|
|
| 29.5
| 29.5
| 0.3 |
2024-Jun-21 Fri
| 4.53
| ###
| 4.53
| ###
| 386,653
| ###
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 4.26
| 4.59
| 4.26
| 4.54
| 503,720
| ###
| ###
| ###
| 0.3 |
2024-Jun-19 Wed
| 4.26
| ###
| 4.23
| ###
| 502,682
| 1,063,172
| 79.6
| 79.6
| 0.0 |
2024-Jun-18 Tue
| 4.41
| 4.43
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2024-Jun-17 Mon
| 4.4
| 4.44
| ###
| 4.41
|
|
| 75.9
| 75.9
| ### |
2024-Jun-14 Fri
| 4.42
| ###
| ###
| 4.4
| 194,272
| 0
| ###
| ###
| 0.3 |
2024-Jun-13 Thu
| 4.5
| 4.56
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2024-Jun-12 Wed
| 4.59
| 4.59
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2024-Jun-11 Tue
| ###
| ###
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2024-Jun-07 Fri
| ###
| 4.71
| ###
| ###
| 153,525
| 361,551
| 66.9
| 66.9
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 135,376
| 0
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| ###
| 4.675
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Jun-04 Tue
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 4.83
| 4.83
| ###
| 4.73
| 146,546
| ###
| 21.6
| 21.6
| 0.3 |
2024-May-31 Fri
| ###
| 4.79
| 4.57
| 4.79
|
|
| 89.2
| 89.2
| 0.3 |
2024-May-30 Thu
| 4.58
| ###
| 4.55
| 4.57
|
|
| 37.4
| 37.4
| ### |
2024-May-29 Wed
| ###
| ###
| 4.56
| ###
| 68,127
| 155,329
| ###
| ###
| 0.0 |
2024-May-28 Tue
| ###
| ###
| 4.57
| 4.57
|
|
| 25.9
| 25.9
| ### |
2024-May-27 Mon
| ###
| ###
| 4.58
| ###
| 75,421
| ###
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 4.55
| 4.56
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-May-23 Thu
| ###
| ###
| 4.56
| 4.59
| 43,180
| 98,450
| ###
| ###
| 0.3 |
2024-May-22 Wed
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-21 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 4.73
| 4.73
| 4.59
| ###
| 64,844
| 302,173
| 13.4
| 13.4
| 0.0 |
2024-May-16 Thu
| ###
| 4.75
| 4.59
| ###
| 131,783
| 615,426
| 26.2
| 26.2
| 0.0 |
2024-May-15 Wed
| ###
| 4.74
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| 4.74
| ###
| ###
| 150,028
| ###
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 4.56
| ###
| 4.56
| ###
| 68,175
| ###
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 4.52
| 4.58
| 4.48
| 4.52
|
|
| 74.0
| 74.0
| 0.3 |
2024-May-08 Wed
| 4.58
| ###
| 4.53
| 4.57
| 128,241
| ###
| 35.0
| 35.0
| ### |
2024-May-07 Tue
| 4.55
| ###
| 4.55
| 4.58
|
|
| 67.8
| 67.8
| 0.3 |
2024-May-06 Mon
| ###
| ###
| 4.53
| 4.59
|
|
| 33.8
| 33.8
| 0.3 |
2024-May-03 Fri
| ###
| ###
| 4.57
| 4.58
| 174,086
| 397,786
| 30.4
| 30.4
| 0.3 |
2024-May-02 Thu
| 4.57
| ###
| 4.56
| 4.56
|
|
| 36.2
| 36.2
| 0.3 |
2024-May-01 Wed
| 4.5
| ###
| 4.5
| 4.57
|
|
| 82.2
| 82.2
| ### |
2024-Apr-30 Tue
| 4.57
| ###
| 4.55
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2024-Apr-29 Mon
| 4.48
| 4.59
| 4.44
| 4.59
| 226,359
| ###
| 83.8
| 83.8
| 0.3 |
2024-Apr-26 Fri
| 4.52
| 4.52
| 4.4
| 4.42
| 313,574
| 1,398,540
| ###
| ###
| 0.3 |
2024-Apr-24 Wed
| 4.71
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| ###
| 4.73
| ###
| ###
| 228,823
| ###
| 77.6
| 77.6
| 0.0 |
2024-Apr-22 Mon
| 4.48
| ###
| 4.46
| ###
| 184,588
| ###
| 89.3
| 89.3
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Apr-18 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| 16.6
| 16.6
| ### |
2024-Apr-17 Wed
| 4.51
| 4.625
| 4.5
| ###
| 154,777
| 706,170
| 82.9
| 82.9
| 0.0 |
2024-Apr-16 Tue
| 4.71
| 4.71
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Apr-15 Mon
| 4.7
| 4.76
| ###
| 4.73
| 195,359
| 464,954
| ###
| ###
| 0.3 |
2024-Apr-12 Fri
| 4.79
| 4.84
| 4.75
| 4.77
| 239,520
| ###
| 28.6
| 28.6
| ### |
2024-Apr-11 Thu
| 4.73
| 4.81
| ###
| 4.8
| 272,253
| ###
| ###
| ###
| 0.3 |
2024-Apr-10 Wed
| ###
| ###
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2024-Apr-09 Tue
| ###
| ###
| 4.86
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 4.83
| 4.85
|
|
| 25.4
| 25.4
| ### |
2024-Apr-05 Fri
| 4.77
| 4.88
| 4.77
| 4.87
| 174,440
| 841,672
| 83.2
| 83.2
| 0.3 |
2024-Apr-04 Thu
| 4.82
| 4.86
| 4.77
| 4.84
|
|
| 68.5
| 68.5
| 0.3 |
2024-Apr-03 Wed
| 4.77
| 4.8
| ###
| 4.78
| 242,784
| 582,681
| 76.7
| 76.7
| ### |
2024-Apr-02 Tue
| 4.88
| ###
| 4.785
| 4.81
|
|
| 25.1
| 25.1
| ### |
2024-Mar-28 Thu
| ###
| ###
| 4.87
| 4.89
|
|
| 25.1
| 25.1
| ### |
2024-Mar-27 Wed
| ###
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 4.87
| ###
| 123,250
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 4.87
| ###
| 4.84
| ###
| 120,771
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 4.87
| 4.88
| 170,043
| 414,054
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 4.83
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 4.84
| 4.84
| 4.78
| 4.8
| 178,478
| 858,479
| 30.1
| 30.1
| 0.3 |
2024-Mar-19 Tue
| 4.81
| 4.85
| 4.76
| 4.77
| 206,772
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 4.89
| ###
| 4.81
| 4.81
|
|
| 26.6
| 26.6
| ### |
2024-Mar-15 Fri
| 4.88
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 4.84
| 4.87
| 4.8
| 4.83
| 118,626
| 573,556
| 35.4
| 35.4
| 0.3 |
2024-Mar-13 Wed
| 4.89
| ###
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2024-Mar-12 Tue
| ###
| ###
| 4.88
| 4.89
| 298,881
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 4.82
| 4.82
|
|
| 16.1
| 16.1
| 0.3 |
2024-Mar-08 Fri
| 4.83
| ###
| 4.83
| 5
| 345,040
| 833,271
| 88.8
| 88.8
| 0.4 |
2024-Mar-07 Thu
| 4.85
| ###
| 4.76
| 4.84
| 322,652
| ###
| ###
| ###
| 0.3 |
2024-Mar-06 Wed
| 5
| ###
| 4.83
| 4.85
|
|
| 14.6
| 14.6
| ### |
2024-Mar-05 Tue
| ###
| 5
| 4.88
| 5
| 214,176
| 1,058,029
| 80.6
| 80.6
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| 4.88
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2024-Mar-01 Fri
| 4.79
| ###
| 4.79
| ###
| 1,107,845
| 2,653,288
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 4.8
| 4.58
| 4.78
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 4.45
| ###
| 4.41
| ###
| 711,659
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 4.48
| ###
| 4.47
| 524,483
| 1,174,841
| 86.8
| 86.8
| ### |
2024-Feb-26 Mon
| 4.42
| 4.5
| ###
| 4.4
| 897,028
| ###
| ###
| ###
| 0.3 |
2024-Feb-23 Fri
| 4.52
| ###
| 4.4
| 4.42
| 1,542,652
| ###
| 23.4
| 23.4
| 0.3 |
2024-Feb-22 Thu
| 5.2
| 5.2
| ###
| 4.47
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 5.84
| 5.84
| 5.575
| ###
| 293,145
| 1,673,125
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 5.77
| 5.84
| 5.74
| 5.84
| 253,349
| ###
| 79.3
| 79.3
| 0.4 |
2024-Feb-19 Mon
| ###
| 5.82
| ###
| 5.75
| 72,270
| ###
| 80.0
| 80.0
| ### |
2024-Feb-16 Fri
| ###
| ###
| 5.8
| 5.82
| 49,071
| ###
| ###
| ###
| 0.4 |
2024-Feb-15 Thu
| 5.7
| 5.89
| 5.7
| 5.89
| 295,275
| ###
| 87.2
| 87.2
| ### |
2024-Feb-14 Wed
| ###
| 5.7
| 5.52
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2024-Feb-13 Tue
| 5.7
| 5.79
| ###
| 5.7
| 72,144
| 208,856
| ###
| ###
| 0.4 |
2024-Feb-12 Mon
| 5.75
| 5.75
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Feb-09 Fri
| ###
| 5.82
| ###
| 5.7
|
|
| 70.9
| 70.9
| 0.4 |
2024-Feb-08 Thu
| 5.8
| 5.83
| 5.74
| 5.82
| 72,384
| 418,741
| 70.5
| 70.5
| 0.4 |
2024-Feb-07 Wed
| 5.7
| 5.86
| ###
| 5.86
| 62,753
| ###
| ###
| ###
| 0.4 |
2024-Feb-06 Tue
| 5.89
| 5.89
| 5.72
| 5.75
|
|
| 18.6
| 18.6
| ### |
2024-Feb-05 Mon
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 5.86
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 5.75
| 5.86
| 5.745
| 5.8
|
|
| ###
| ###
| 0.4 |
2024-Jan-31 Wed
| ###
| 6
| 5.74
| 5.85
|
|
| 20.2
| 20.2
| 0.4 |
2024-Jan-30 Tue
| ###
| 6.045
| ###
| ###
| 147,688
| 446,386
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 5.47
| 5.88
| ###
| 5.88
|
|
| 95.1
| 95.1
| 0.4 |
2024-Jan-25 Thu
| 5.77
| 5.77
| ###
| 5.71
| 412,050
| ###
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.73
| 5.77
| ###
| ###
| 179,289
| 517,248
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 5.76
| ###
| 5.71
| 5.75
| 367,580
| 1,049,440
| 37.8
| 37.8
| ### |
2024-Jan-22 Mon
| 5.53
| 5.77
| 5.53
| 5.76
|
|
| 93.8
| 93.8
| ### |
2024-Jan-19 Fri
| 5.53
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2024-Jan-18 Thu
| 5.55
| ###
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Jan-17 Wed
| 5.59
| ###
| 5.57
| ###
| 81,287
| 226,384
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 5.55
| 5.59
| 71,582
| 198,640
| 43.2
| 43.2
| ### |
2024-Jan-15 Mon
| 5.5
| ###
| 5.48
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2024-Jan-12 Fri
| 5.55
| 5.59
| 5.49
| 5.5
|
|
| 23.8
| 23.8
| 0.4 |
2024-Jan-11 Thu
| 5.59
| ###
| 5.54
| 5.55
| 103,049
| 285,445
| ###
| ###
| ### |
2024-Jan-10 Wed
| 5.56
| ###
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 5.41
| 5.71
| 5.41
| 5.57
| 88,159
| ###
| ###
| ###
| 0.4 |
2024-Jan-08 Mon
| 5.4
| ###
| 5.4
| 5.58
|
|
| 92.2
| 92.2
| 0.4 |
2024-Jan-05 Fri
| ###
| ###
| 5.51
| ###
| 79,220
| 218,251
| 23.7
| 23.7
| 0.0 |
2024-Jan-04 Thu
| 5.41
| 5.53
| ###
| 5.53
|
|
| 85.2
| 85.2
| ### |
2024-Jan-03 Wed
| 5.53
| ###
| ###
| 5.41
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 5.47
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Dec-29 Fri
| ###
| ###
| 5.48
| 5.52
|
|
| 13.5
| 13.5
| 0.4 |
2023-Dec-28 Thu
| ###
| ###
| 5.57
| ###
| 25,446
| ###
| 64.2
| 64.2
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 5.53
| 5.56
|
|
| 24.2
| 24.2
| 0.4 |
2023-Dec-22 Fri
| ###
| 5.7
| 5.54
| 5.56
| 83,327
| ###
| 16.5
| 16.5
| 0.4 |
2023-Dec-21 Thu
| ###
| 5.71
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 5.8
| 5.82
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2023-Dec-19 Tue
| 5.79
| 5.83
| ###
| 5.82
| 279,176
| ###
| ###
| ###
| 0.4 |
2023-Dec-18 Mon
| ###
| ###
| 5.78
| 5.82
| 289,280
| ###
| ###
| ###
| 0.4 |
2023-Dec-15 Fri
| ###
| 6
| 5.87
| 5.88
| 447,679
| 2,656,974
| 29.0
| 29.0
| 0.4 |
2023-Dec-14 Thu
| 5.7
| 5.89
| 5.7
| 5.89
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 5.75
| ###
| 5.74
| 385,080
| ###
| 83.2
| 83.2
| 0.4 |
2023-Dec-11 Mon
| 5.48
| ###
| 5.41
| ###
| 262,671
| 710,525
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 5.45
| 5.5
| 5.4
| 5.46
|
|
| 63.5
| 63.5
| ### |
2023-Dec-07 Thu
| ###
| 5.51
| ###
| 5.46
| 718,141
| 1,978,478
| ###
| ###
| ### |
2023-Dec-06 Wed
| 5.28
| 5.4
| 5.26
| ###
| 199,379
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 5.25
| 5.27
| 5.2
| 5.25
| 257,284
| 1,346,881
| 77.9
| 77.9
| 0.4 |
2023-Dec-04 Mon
| 5.2
| 5.25
| ###
| 5.25
| 152,446
| 400,170
| 76.5
| 76.5
| 0.4 |
2023-Dec-01 Fri
| 5
| ###
| 5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-Nov-30 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 106,377
| 0
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2023-Nov-27 Mon
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 180,255
| 0
| 75.4
| 75.4
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 4.88
| ###
| 356,274
| ###
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 4.83
| ###
| 311,655
| 752,646
| 69.2
| 69.2
| 0.0 |
2023-Nov-14 Tue
| 4.78
| 4.83
| 4.73
| 4.77
| 170,482
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 4.81
| ###
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| 4.86
| ###
| 4.78
| 166,646
| 404,949
| 86.1
| 86.1
| ### |
2023-Nov-09 Thu
| 4.7
| 4.77
| 4.7
| 4.75
|
|
| 80.0
| 80.0
| ### |
2023-Nov-08 Wed
| ###
| 4.73
| 4.56
| 4.73
| 518,823
| ###
| 83.0
| 83.0
| 0.3 |
2023-Nov-07 Tue
| 4.49
| ###
| 4.48
| 4.59
| 160,056
| 358,525
| 83.0
| 83.0
| 0.3 |
2023-Nov-06 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 255,253
| 0
| 89.1
| 89.1
| 0.0 |
2023-Nov-02 Thu
| 4.28
| 4.45
| 4.28
| 4.4
| 162,281
| 708,356
| ###
| ###
| 0.3 |
2023-Nov-01 Wed
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 4.28
| ###
| 4.21
| 4.28
| 256,249
| ###
| 69.7
| 69.7
| 0.3 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 212,548
| 0
| 88.2
| 88.2
| 0.0 |
2023-Oct-27 Fri
| ###
| 4.27
| ###
| 4.25
| 104,145
| 222,349
| 85.3
| 85.3
| ### |
2023-Oct-26 Thu
| ###
| 4.22
| ###
| ###
| 239,421
| 505,178
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 4.25
| ###
| ###
| 127,547
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 4.26
| 4.26
| ###
| ###
| 87,927
| 187,284
| 15.6
| 15.6
| 0.0 |
2023-Oct-23 Mon
| 4.2
| 4.21
| ###
| ###
| 152,182
| 320,343
| 39.9
| 39.9
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 4.21
|
|
| 16.3
| 16.3
| ### |
2023-Oct-19 Thu
| ###
| 4.4
| ###
| ###
| 255,721
| 562,586
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| 4.48
| 4.48
| ###
| 4.41
|
|
| 24.0
| 24.0
| ### |
2023-Oct-16 Mon
| 4.48
| 4.5
| 4.41
| 4.43
| 137,823
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 4.56
| ###
| 4.49
| 4.52
| 736,858
| 1,654,246
| 28.2
| 28.2
| 0.3 |
2023-Oct-11 Wed
| ###
| ###
| 4.575
| 4.59
| 160,072
| ###
| 18.4
| 18.4
| 0.3 |
2023-Oct-10 Tue
| ###
| ###
| 4.59
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2023-Oct-06 Fri
| 4.53
| ###
| 4.47
| 4.55
|
|
| 75.7
| 75.7
| 0.3 |
2023-Oct-05 Thu
| 4.56
| 4.58
| 4.5
| 4.55
|
|
| 33.1
| 33.1
| 0.3 |
2023-Oct-04 Wed
| ###
| ###
| ###
| 4.52
| 178,025
| 0
| 21.9
| 21.9
| 0.3 |
2023-Oct-03 Tue
| ###
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2023-Oct-02 Mon
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 4.75
| 4.77
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 4.72
| 4.76
| 4.7
| 4.75
|
|
| 72.8
| 72.8
| ### |
2023-Sep-27 Wed
| 4.84
| 4.84
| 4.71
| 4.75
| 57,620
| ###
| ###
| ###
| ### |
2023-Sep-26 Tue
| 4.84
| 4.85
| ###
| 4.84
| 115,924
| ###
| ###
| ###
| 0.3 |
2023-Sep-25 Mon
| 4.85
| ###
| 4.84
| ###
| 71,189
| 172,277
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 4.83
| ###
| 4.76
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 4.85
| 4.88
| 139,984
| ###
| ###
| ###
| 0.3 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 250,352
| 0
| 80.5
| 80.5
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 363,955
| 0
| 79.1
| 79.1
| 0.0 |
2023-Sep-14 Thu
| 4.85
| 5
| 4.85
| ###
| 224,224
| ###
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 4.88
| ###
| 4.8
| 4.88
|
|
| 75.2
| 75.2
| 0.3 |
2023-Sep-12 Tue
| ###
| ###
| 4.77
| 4.82
|
|
| 22.2
| 22.2
| 0.3 |
2023-Sep-11 Mon
| 4.74
| ###
| 4.71
| 4.83
|
|
| 86.3
| 86.3
| 0.3 |
2023-Sep-08 Fri
| 4.78
| 4.78
| ###
| 4.74
| 188,841
| 451,329
| 26.5
| 26.5
| 0.3 |
2023-Sep-07 Thu
| 4.75
| 4.82
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| 4.75
| 204,982
| 0
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| ###
| 4.85
| ###
| 101,684
| 246,583
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| 4.85
| ###
| 4.8
| 4.86
| 130,754
| ###
| 71.3
| 71.3
| 0.3 |
2023-Sep-01 Fri
| 4.78
| 4.86
| 4.73
| 4.86
| 211,576
| ###
| ###
| ###
| 0.3 |
2023-Aug-31 Thu
| ###
| 4.8
| ###
| 4.78
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 4.51
| ###
| ###
| ###
| 655,886
| 0
| 83.1
| 83.1
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| ###
| 4.55
| 4.55
| 263,150
| ###
| 37.4
| 37.4
| 0.3 |
2023-Aug-25 Fri
| 4.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 4.4
| ###
| ###
| ###
| 1,108,183
| 0
| 90.4
| 90.4
| 0.0 |
2023-Aug-23 Wed
| 4.27
| 4.44
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 4.42
| 4.25
| ###
| 130,182
| ###
| 25.2
| 25.2
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 4.22
| ###
| 380,352
| 802,542
| 82.5
| 82.5
| 0.0 |
2023-Aug-18 Fri
| 4.4
| 4.4
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| 4.4
| 4.45
| 4.385
| 4.43
| 126,874
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| 4.4
| 4.46
| ###
| 4.46
| 163,956
| 365,621
| 81.4
| 81.4
| 0.3 |
2023-Aug-15 Tue
| 4.45
| 4.48
| 4.41
| 4.42
| 166,656
| 740,785
| 30.8
| 30.8
| 0.3 |
2023-Aug-14 Mon
| ###
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2023-Aug-11 Fri
| ###
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2023-Aug-10 Thu
| ###
| ###
| 4.25
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-Aug-09 Wed
| ###
| 4.345
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 4.43
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 4.48
| 4.49
| ###
| 4.42
|
|
| 27.5
| 27.5
| 0.3 |
2023-Aug-04 Fri
| 4.45
| 4.52
| 4.42
| 4.5
| 176,924
| 790,850
| 77.1
| 77.1
| ### |
2023-Aug-03 Thu
| 4.5
| 4.54
| 4.44
| 4.48
|
|
| 32.2
| 32.2
| ### |
2023-Aug-02 Wed
| 4.58
| ###
| 4.47
| 4.55
| 529,075
| 1,182,482
| ###
| ###
| 0.3 |
2023-Aug-01 Tue
| ###
| 4.745
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| 4.72
| 227,442
| 0
| ###
| ###
| 0.3 |
2023-Jul-28 Fri
| ###
| ###
| ###
| 4.86
| 427,422
| 0
| ###
| ###
| 0.3 |
2023-Jul-27 Thu
| 4.8
| ###
| 4.7
| ###
| 419,256
| 985,251
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 4.85
| 4.48
| 4.71
|
|
| 85.7
| 85.7
| ### |
2023-Jul-25 Tue
| 5.26
| 5.26
| 4.41
| 4.74
| 1,004,544
| 4,856,970
| 2.3
| 2.3
| 0.3 |
2023-Jul-24 Mon
| ###
| ###
| 5.21
| 5.21
| 277,343
| 722,478
| 28.8
| 28.8
| 0.4 |
2023-Jul-21 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 5.42
| 5.43
| 5.355
| ###
| 130,870
| ###
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 5.22
| 5.48
| 5.2
| 5.42
| 386,078
| 2,061,656
| ###
| ###
| 0.4 |
2023-Jul-18 Tue
| ###
| 5.41
| 5.29
| ###
| 267,455
| 1,430,884
| 25.6
| 25.6
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 5.25
| ###
| 100,383
| ###
| 75.1
| 75.1
| 0.0 |
2023-Jul-14 Fri
| 5.24
| ###
| ###
| ###
| 167,140
| 0
| 74.4
| 74.4
| 0.0 |
2023-Jul-13 Thu
| ###
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 5.085
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Jul-10 Mon
| 5.21
| 5.21
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 118,243
| 0
| 40.5
| 40.5
| 0.0 |
2023-Jul-06 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Jul-05 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Jul-04 Tue
| ###
| 5.27
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 5.225
| 5
| 5.2
|
|
| 75.8
| 75.8
| ### |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Jun-27 Tue
| 5
| ###
| ###
| ###
| 82,278
| 0
| 77.5
| 77.5
| 0.0 |
2023-Jun-26 Mon
| ###
| 5
| 4.82
| 5
| 86,672
| 425,559
| 83.4
| 83.4
| 0.4 |
2023-Jun-23 Fri
| ###
| ###
| 4.88
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2023-Jun-22 Thu
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 5.21
| 5.21
|
|
| 13.8
| 13.8
| 0.4 |
2023-Jun-20 Tue
| 5.2
| 5.25
| ###
| 5.24
| 104,450
| 274,181
| ###
| ###
| 0.4 |
2023-Jun-19 Mon
| 5.22
| 5.25
| ###
| 5.2
| 128,158
| ###
| 38.3
| 38.3
| ### |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2023-Jun-15 Thu
| 5
| ###
| 5
| ###
| 353,658
| 884,145
| 85.9
| 85.9
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 4.86
| ###
| 118,587
| ###
| 29.6
| 29.6
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 4.81
| 4.83
| 280,772
| 675,256
| 20.2
| 20.2
| 0.3 |
2023-Jun-09 Fri
| 4.89
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 4.83
| ###
| 4.79
| 4.83
| 158,253
| ###
| 76.4
| 76.4
| 0.3 |
2023-Jun-07 Wed
| ###
| ###
| 4.88
| ###
| 125,322
| 305,785
| 88.0
| 88.0
| 0.0 |
2023-Jun-06 Tue
| ###
| 5
| 4.84
| ###
| 116,247
| ###
| 32.8
| 32.8
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 4.86
| ###
| 126,629
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 4.85
| ###
| ###
| 4.86
|
|
| 67.5
| 67.5
| 0.3 |
2023-May-31 Wed
| ###
| ###
| 4.83
| 4.86
|
|
| 29.0
| 29.0
| 0.3 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 1,148,427
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 4.85
| 5
| 4.84
| ###
| 151,970
| ###
| 84.8
| 84.8
| 0.0 |
2023-May-26 Fri
| 4.71
| 4.88
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2023-May-25 Thu
| ###
| ###
| 4.72
| 4.72
| 139,726
| 329,753
| ###
| ###
| 0.3 |
2023-May-24 Wed
| ###
| ###
| 4.89
| ###
| 129,684
| 317,077
| 34.8
| 34.8
| 0.0 |
2023-May-23 Tue
| 4.75
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 4.86
| 4.86
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| 4.83
| 4.87
| 4.77
| 4.84
|
|
| 66.7
| 66.7
| 0.3 |
2023-May-18 Thu
| 4.85
| 4.89
| 4.79
| 4.83
| 423,225
| ###
| ###
| ###
| 0.3 |
2023-May-17 Wed
| 4.8
| 4.845
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 4.88
| ###
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| 4.79
| 4.88
|
|
| 36.1
| 36.1
| 0.3 |
2023-May-12 Fri
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 4.88
| ###
| 4.81
| ###
| 208,120
| 500,528
| 71.6
| 71.6
| 0.0 |
2023-May-10 Wed
| 4.78
| ###
| 4.77
| 4.88
| 344,549
| 821,749
| ###
| ###
| 0.3 |
2023-May-09 Tue
| 4.75
| 4.79
| ###
| 4.77
| 125,821
| 301,341
| ###
| ###
| ### |
2023-May-08 Mon
| 4.75
| 4.78
| ###
| 4.74
|
|
| 37.3
| 37.3
| 0.3 |
2023-May-05 Fri
| 4.74
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| 4.8
| 4.8
| ###
| 4.74
| 109,283
| 262,279
| 23.6
| 23.6
| 0.3 |
2023-May-03 Wed
| ###
| 4.73
| 4.59
| 4.73
|
|
| 79.6
| 79.6
| 0.3 |
2023-May-02 Tue
| ###
| 4.75
| ###
| 4.72
| 237,673
| 564,473
| ###
| ###
| 0.3 |
2023-May-01 Mon
| 4.655
| 4.72
| 4.655
| ###
| 195,427
| ###
| 79.3
| 79.3
| 0.0 |
2023-Apr-28 Fri
| 4.55
| ###
| 4.51
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Apr-27 Thu
| 4.47
| 4.5
| ###
| 4.47
| 145,545
| 327,476
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 4.42
| 4.52
| ###
| 4.47
| 166,647
| 376,622
| ###
| ###
| ### |
2023-Apr-24 Mon
| 4.4
| 4.48
| ###
| 4.45
|
|
| 82.0
| 82.0
| 0.3 |
2023-Apr-21 Fri
| 4.46
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 4.44
| 4.27
| 4.44
| 172,120
| 749,582
| 90.0
| 90.0
| 0.3 |
2023-Apr-19 Wed
| 4.2
| 4.26
| ###
| 4.26
| 1,030,775
| 2,195,550
| ###
| ###
| 0.3 |
2023-Apr-18 Tue
| 4.22
| 4.23
| ###
| ###
| 171,724
| ###
| 27.8
| 27.8
| 0.0 |
2023-Apr-17 Mon
| ###
| 4.24
| ###
| 4.21
|
|
| 82.8
| 82.8
| ### |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 4
| ###
| ###
| ###
| 137,259
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 4
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 4
| ###
| ###
| ###
| 237,558
| 0
| 35.5
| 35.5
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Apr-03 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 3.84
| ###
| 3.83
| ###
| 368,542
| 705,757
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 4
| 3.79
| 3.83
| 373,449
| 1,454,583
| 12.1
| 12.1
| ### |
2023-Mar-29 Wed
| ###
| ###
| 3.85
| 3.86
| 194,580
| ###
| 13.3
| 13.3
| 0.3 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 262,284
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 121,741
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 226,585
| 0
| 23.1
| 23.1
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2023-Mar-20 Mon
| ###
| ###
| 3.81
| 3.85
| 376,926
| 718,044
| ###
| ###
| 0.3 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 485,977
| 0
| 80.5
| 80.5
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 560,573
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 4.23
| ###
| ###
| 719,727
| 1,522,222
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 4.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 4.48
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Mar-09 Thu
| 4.74
| 4.8
| ###
| ###
| 263,325
| 631,980
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 4.8
| ###
| 4.7
| 4.73
| 372,723
| ###
| ###
| ###
| 0.3 |
2023-Mar-07 Tue
| ###
| ###
| 4.83
| ###
| 497,974
| ###
| 33.2
| 33.2
| 0.0 |
2023-Mar-06 Mon
| ###
| 4.88
| ###
| 4.81
| 319,621
| 779,875
| ###
| ###
| ### |
2023-Mar-03 Fri
| 4.53
| ###
| 4.49
| ###
| 386,681
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 4.4
| 4.48
| 4.29
| 4.42
|
|
| ###
| ###
| 0.3 |
2023-Mar-01 Wed
| 4.43
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Feb-28 Tue
| ###
| ###
| ###
| 4.44
| 860,052
| 0
| 10.8
| 10.8
| 0.3 |
2023-Feb-27 Mon
| ###
| ###
| 4.58
| ###
| 425,523
| 974,447
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2023-Feb-23 Thu
| ###
| ###
| 4.89
| ###
| 602,484
| 1,473,073
| 29.4
| 29.4
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 5
| 242,650
| 0
| 26.7
| 26.7
| 0.4 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 5.2
| 5.23
| ###
| ###
| 155,089
| 405,557
| 18.5
| 18.5
| 0.0 |
2023-Feb-16 Thu
| 5.22
| 5.28
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2023-Feb-14 Tue
| ###
| 5.2
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2023-Feb-13 Mon
| 5
| ###
| 4.85
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 368,644
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 288,622
| 0
| 14.3
| 14.3
| 0.0 |
2023-Feb-06 Mon
| 5.46
| 5.5
| 5.25
| ###
| 349,045
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 5.24
| ###
| 5.21
| 5.28
|
|
| ###
| ###
| 0.4 |
2023-Feb-02 Thu
| 5
| 5.26
| 5
| 5.22
| 226,282
| 1,160,826
| 90.8
| 90.8
| 0.4 |
2023-Feb-01 Wed
| ###
| ###
| 4.87
| ###
| 219,525
| 534,543
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 4.79
| ###
| 4.74
| ###
| 549,178
| 1,301,551
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 4.72
| 4.81
| ###
| 4.77
| 196,046
| ###
| ###
| ###
| ### |
|