Currently Sun 25-May-25 12:07:56 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MEZ) MERIDIAN ENERGY LIMITED Daily Prices...
TOC Company Info for MEZ Limits 
Company Details for (MEZ) MERIDIAN ENERGY LIMITED
| Listing Code | MEZ |
| Listing Name | MERIDIAN ENERGY LIMITED |
| GICS Sector | Utilities |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for MEZ .. Wednesday 7th May 2025
MEZ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 1.85 | 1 | 0.0 |
| MAX | ### | ### | 98.4 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for MEZ Bottom
End of day Prices (full format),
600 Days for (MEZ) MERIDIAN ENERGY LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-23 Fri | ### | ### | 5.23 | ### | 12,778 | ### | 22.1 | 22.1 | 0.0 |
| 2025-May-22 Thu | ### | ### | 5.25 | 5.25 | 30,688 | 80,556 | 17.9 | 17.9 | 0.4 |
| 2025-May-21 Wed | 5.42 | 5.51 | ### | 5.47 | 86,728 | ### | ### | ### | ### |
| 2025-May-20 Tue | 5.42 | 5.44 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-May-19 Mon | ### | ### | 5.21 | ### | 61,056 | 159,050 | 84.3 | 84.3 | 0.0 |
| 2025-May-16 Fri | ### | 5.25 | ### | 5.25 | 51,672 | ### | ### | ### | 0.4 |
| 2025-May-15 Thu | 5.29 | ### | ### | 5.2 | ### | ### | ### | ||
| 2025-May-14 Wed | 5.47 | 5.47 | 5.27 | 5.29 | 13.3 | 13.3 | 0.4 | ||
| 2025-May-13 Tue | 5.46 | 5.46 | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2025-May-12 Mon | ### | 5.5 | ### | 5.5 | 86.9 | 86.9 | 0.4 | ||
| 2025-May-09 Fri | ### | 5.485 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2025-May-08 Thu | 5.42 | 5.42 | 5.24 | 5.24 | 16,521 | 88,056 | 12.7 | 12.7 | 0.4 |
| 2025-May-07 Wed | 5.29 | 5.44 | 5.29 | 5.42 | 35,086 | ### | 81.2 | 81.2 | 0.4 |
| 2025-May-06 Tue | ### | 5.43 | ### | 5.29 | 57,356 | 155,721 | ### | ### | 0.4 |
| 2025-May-05 Mon | 5.2 | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2025-May-02 Fri | 5.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-01 Thu | ### | 5.23 | ### | 5.23 | 84.5 | 84.5 | ### | ||
| 2025-Apr-30 Wed | ### | ### | 4.985 | ### | 49,054 | ### | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | ### | ### | ### | 68,879 | 0 | 17.3 | 17.3 | 0.0 |
| 2025-Apr-28 Mon | 5.45 | 5.45 | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2025-Apr-24 Thu | 5.28 | 5.45 | 5.26 | 5.45 | 25,187 | 134,876 | 82.3 | 82.3 | ### |
| 2025-Apr-23 Wed | ### | ### | ### | ### | 17,376 | 0 | 19.7 | 19.7 | 0.0 |
| 2025-Apr-22 Tue | 5.4 | 5.4 | ### | ### | 43,142 | 116,483 | 26.1 | 26.1 | 0.0 |
| 2025-Apr-17 Thu | ### | 5.4 | 5.255 | 5.4 | 33,883 | ### | 76.8 | 76.8 | 0.4 |
| 2025-Apr-16 Wed | 5.49 | 5.49 | 5.29 | 5.29 | 12.4 | 12.4 | 0.4 | ||
| 2025-Apr-15 Tue | ### | 5.57 | ### | 5.49 | 13,454 | ### | 87.2 | 87.2 | 0.4 |
| 2025-Apr-14 Mon | 5.43 | 5.59 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | 5.43 | 5.43 | ### | 5.43 | 32,827 | 89,125 | ### | ### | 0.4 |
| 2025-Apr-10 Thu | ### | 5.44 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Apr-09 Wed | ### | ### | 5.26 | ### | 81.2 | 81.2 | 0.0 | ||
| 2025-Apr-08 Tue | ### | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 5.22 | ### | ### | ### | 83.8 | 83.8 | 0.0 | ||
| 2025-Apr-04 Fri | ### | ### | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2025-Apr-03 Thu | 5.27 | ### | ### | ### | 43,541 | 0 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | 5.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | ### | ### | 40,025 | 0 | 93.4 | 93.4 | 0.0 |
| 2025-Mar-31 Mon | 5.29 | 5.29 | 5 | 5 | ### | ### | 0.4 | ||
| 2025-Mar-28 Fri | 5.22 | 5.28 | ### | 5.26 | 71.2 | 71.2 | 0.4 | ||
| 2025-Mar-27 Thu | ### | 5.23 | ### | ### | 54,540 | 142,622 | 28.1 | 28.1 | 0.0 |
| 2025-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | 4.85 | ### | 61,079 | ### | 37.9 | 37.9 | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | 4.86 | ### | 71.8 | 71.8 | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | 4.89 | ### | 19,057 | ### | ### | ### | 0.0 |
| 2025-Mar-19 Wed | ### | ### | 4.845 | 4.87 | 28,541 | 69,140 | 22.4 | 22.4 | 0.3 |
| 2025-Mar-18 Tue | ### | ### | 4.84 | ### | 12,056 | 29,175 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | 4.84 | 4.84 | ### | ### | 0.3 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | ### | ### | 26,782 | 0 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 34,046 | 0 | 11.9 | 11.9 | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | 4.84 | 4.84 | ### | ### | 0.3 | ||
| 2025-Mar-07 Fri | 4.85 | ### | 4.85 | ### | 89.2 | 89.2 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | 4.76 | 4.83 | 106,453 | 253,358 | 10.3 | 10.3 | 0.3 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-04 Tue | 5.2 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 5.29 | 5.29 | ### | ### | 68,144 | 180,240 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 5.25 | 5.25 | ### | ### | 27,056 | 71,022 | 15.5 | 15.5 | 0.0 |
| 2025-Feb-26 Wed | ### | 5.24 | ### | 5.2 | ### | ### | ### | ||
| 2025-Feb-25 Tue | 5.2 | ### | ### | 5.25 | 90,779 | 0 | 78.9 | 78.9 | 0.4 |
| 2025-Feb-24 Mon | 5.43 | 5.43 | 5.2 | 5.2 | 53,443 | 284,049 | ### | ### | ### |
| 2025-Feb-21 Fri | 5.49 | 5.49 | ### | 5.43 | 48,229 | 132,388 | 29.0 | 29.0 | 0.4 |
| 2025-Feb-20 Thu | ### | 5.49 | 5.29 | 5.49 | 84.1 | 84.1 | 0.4 | ||
| 2025-Feb-19 Wed | 5.54 | 5.54 | ### | ### | 34,848 | 96,528 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | 5.54 | 5.54 | 5.28 | 5.54 | 72.5 | 72.5 | 0.4 | ||
| 2025-Feb-17 Mon | ### | 5.54 | 5.4 | 5.54 | 30,122 | ### | 83.6 | 83.6 | 0.4 |
| 2025-Feb-14 Fri | ### | 5.48 | 5.29 | 5.48 | ### | ### | ### | ||
| 2025-Feb-13 Thu | ### | 5.4 | 5.29 | 5.4 | 27,350 | 146,185 | ### | ### | 0.4 |
| 2025-Feb-12 Wed | 5.325 | ### | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2025-Feb-11 Tue | ### | ### | 5.27 | 5.27 | 16,189 | 42,658 | 21.3 | 21.3 | ### |
| 2025-Feb-10 Mon | 5.27 | ### | 5.27 | ### | 25,480 | ### | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | 5.26 | 5.26 | 29,388 | ### | 25.8 | 25.8 | 0.4 |
| 2025-Feb-06 Thu | 5.29 | ### | 5.26 | ### | 7,020 | ### | ### | ### | 0.0 |
| 2025-Feb-05 Wed | ### | ### | 5.24 | 5.24 | 22.7 | 22.7 | 0.4 | ||
| 2025-Feb-04 Tue | ### | ### | 5.23 | 5.23 | ### | ### | ### | ||
| 2025-Feb-03 Mon | ### | ### | 5.28 | ### | 77.5 | 77.5 | 0.0 | ||
| 2025-Jan-31 Fri | 5.27 | ### | 5.27 | ### | 78.2 | 78.2 | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | 5.27 | 5.27 | ### | ### | ### | ||
| 2025-Jan-29 Wed | 5.25 | 5.325 | 5.25 | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | 5.22 | 5.24 | 40,380 | ### | 31.8 | 31.8 | 0.4 |
| 2025-Jan-24 Fri | ### | ### | 5.26 | ### | 15,827 | 41,625 | 67.1 | 67.1 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 5.21 | 5.22 | 58,989 | ### | 17.1 | 17.1 | 0.4 |
| 2025-Jan-22 Wed | ### | ### | 5.26 | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Jan-21 Tue | 5.4 | 5.4 | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2025-Jan-20 Mon | 5.27 | 5.4 | 5.27 | 5.4 | 51,170 | ### | 88.0 | 88.0 | 0.4 |
| 2025-Jan-17 Fri | ### | 5.46 | 5.21 | 5.25 | 66,982 | 357,348 | ### | ### | 0.4 |
| 2025-Jan-16 Thu | ### | 5.41 | 5.27 | 5.41 | 48,224 | ### | 84.1 | 84.1 | ### |
| 2025-Jan-15 Wed | 5.26 | ### | 5.26 | ### | 39,485 | 103,845 | 75.4 | 75.4 | 0.0 |
| 2025-Jan-14 Tue | ### | ### | 5.26 | 5.26 | ### | ### | 0.4 | ||
| 2025-Jan-13 Mon | 5.2 | 5.42 | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2025-Jan-10 Fri | 5.21 | ### | 5.21 | 5.21 | 11,052 | ### | 71.0 | 71.0 | 0.4 |
| 2025-Jan-09 Thu | ### | ### | 5.21 | 5.21 | 22,055 | 57,453 | ### | ### | 0.4 |
| 2025-Jan-08 Wed | ### | ### | 5.2 | ### | 71,626 | 186,227 | 73.7 | 73.7 | 0.0 |
| 2025-Jan-07 Tue | 5.4 | 5.41 | 5.22 | 5.24 | 102,821 | ### | 16.6 | 16.6 | 0.4 |
| 2025-Jan-06 Mon | 5.4 | 5.53 | 5.25 | 5.53 | 87.4 | 87.4 | ### | ||
| 2025-Jan-03 Fri | ### | 5.44 | 5.27 | 5.44 | 22,558 | ### | ### | ### | 0.4 |
| 2025-Jan-02 Thu | 5.4 | 5.4 | ### | ### | 2,957 | 7,983 | 24.6 | 24.6 | 0.0 |
| 2024-Dec-31 Tue | 5.47 | 5.47 | 5.29 | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | ### | 5.5 | ### | 5.48 | 38,875 | ### | 81.4 | 81.4 | ### |
| 2024-Dec-27 Fri | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | 5.4 | 5.4 | ### | ### | 25,859 | ### | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | ### | 5.21 | 5.21 | 40,582 | ### | ### | ### | 0.4 |
| 2024-Dec-20 Fri | ### | ### | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | 5.27 | ### | ### | 71,180 | 187,559 | 23.4 | 23.4 | 0.0 |
| 2024-Dec-17 Tue | ### | 5.245 | ### | ### | 89,555 | 234,857 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 5.23 | ### | ### | 68,043 | ### | ### | ### | 0.0 |
| 2024-Dec-13 Fri | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 87,478 | 0 | 10.7 | 10.7 | 0.0 |
| 2024-Dec-11 Wed | 5.21 | 5.25 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-Dec-10 Tue | 5.25 | ### | 5.23 | 5.23 | 38.9 | 38.9 | ### | ||
| 2024-Dec-09 Mon | ### | ### | 5.25 | 5.25 | 33.4 | 33.4 | 0.4 | ||
| 2024-Dec-06 Fri | 5.4 | 5.4 | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2024-Dec-05 Thu | 5.48 | 5.48 | 5.22 | 5.22 | 105,683 | ### | 10.0 | 10.0 | 0.4 |
| 2024-Dec-04 Wed | 5.75 | 5.75 | 5.48 | 5.51 | 55,386 | ### | 8.9 | 8.9 | ### |
| 2024-Dec-03 Tue | 5.75 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | ### | 5.77 | ### | 5.77 | 114,152 | 329,328 | ### | ### | 0.4 |
| 2024-Nov-29 Fri | ### | 5.76 | 5.585 | 5.74 | 47,442 | ### | ### | ### | 0.4 |
| 2024-Nov-28 Thu | 5.55 | 5.74 | 5.51 | 5.52 | 39,876 | ### | ### | ### | 0.4 |
| 2024-Nov-27 Wed | 5.58 | 5.58 | 5.46 | 5.55 | ### | ### | ### | ||
| 2024-Nov-26 Tue | 5.24 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | 5.29 | 5.47 | 5.23 | 5.23 | 137,121 | ### | ### | ### | ### |
| 2024-Nov-22 Fri | ### | ### | 5.25 | 5.25 | 41,389 | 108,646 | 25.2 | 25.2 | 0.4 |
| 2024-Nov-21 Thu | ### | 5.4 | ### | ### | 63,622 | 171,779 | 36.3 | 36.3 | 0.0 |
| 2024-Nov-20 Wed | ### | 5.4 | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Nov-19 Tue | ### | 5.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | 5.44 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5.4 | 5.4 | ### | 5.4 | 11,147 | ### | 68.4 | 68.4 | 0.4 |
| 2024-Nov-14 Thu | ### | 5.4 | 5.29 | 5.4 | 64,372 | ### | ### | ### | 0.4 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 51,984 | 0 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | ### | 5.44 | ### | ### | 77,428 | ### | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 5.25 | ### | 5.25 | ### | 70,384 | 184,758 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | ### | 5.2 | 5.2 | 29,622 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | ### | ### | 5.2 | 5.2 | 27.8 | 27.8 | ### | ||
| 2024-Nov-06 Wed | ### | ### | 5.24 | 5.24 | 58,245 | ### | 20.3 | 20.3 | 0.4 |
| 2024-Nov-05 Tue | 5.41 | 5.41 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Nov-04 Mon | ### | 5.44 | 5.29 | 5.44 | 85.7 | 85.7 | 0.4 | ||
| 2024-Nov-01 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 5.45 | 5.45 | ### | ### | 39,176 | 106,754 | 19.0 | 19.0 | 0.0 |
| 2024-Oct-30 Wed | ### | 5.45 | 5.29 | 5.45 | 45,185 | 242,643 | ### | ### | ### |
| 2024-Oct-29 Tue | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | ### | 5.4 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Oct-25 Fri | ### | 5.43 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Oct-24 Thu | ### | 5.45 | ### | ### | 51,824 | 141,220 | 73.3 | 73.3 | 0.0 |
| 2024-Oct-23 Wed | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | 5.49 | 5.49 | ### | 5.45 | 34.1 | 34.1 | ### | ||
| 2024-Oct-21 Mon | ### | 5.51 | ### | 5.49 | 84.8 | 84.8 | 0.4 | ||
| 2024-Oct-18 Fri | 5.41 | 5.57 | ### | ### | 71,529 | ### | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | 5.27 | 5.4 | 5.27 | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | 5.23 | ### | 37,827 | ### | 24.0 | 24.0 | 0.0 |
| 2024-Oct-14 Mon | 5.27 | ### | 5.27 | ### | 16,887 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5.29 | 5.29 | 23,646 | 62,543 | 16.1 | 16.1 | 0.4 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 15,375 | 0 | 65.6 | 65.6 | 0.0 |
| 2024-Oct-09 Wed | 5.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 5.42 | ### | 5.42 | 28,458 | 77,121 | ### | ### | 0.4 |
| 2024-Oct-07 Mon | 5.44 | 5.44 | ### | ### | 61,652 | ### | 22.2 | 22.2 | 0.0 |
| 2024-Oct-04 Fri | ### | 5.45 | ### | 5.44 | ### | ### | 0.4 | ||
| 2024-Oct-03 Thu | ### | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | 5.42 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 5.45 | 5.5 | ### | 5.48 | ### | ### | ### | ||
| 2024-Sep-30 Mon | 5.51 | 5.51 | 5.43 | 5.44 | 23.5 | 23.5 | 0.4 | ||
| 2024-Sep-27 Fri | 5.55 | 5.55 | 5.46 | 5.46 | 17.7 | 17.7 | ### | ||
| 2024-Sep-26 Thu | 5.5 | 5.55 | 5.44 | 5.55 | 63.5 | 63.5 | ### | ||
| 2024-Sep-25 Wed | 5.55 | 5.58 | 5.41 | 5.46 | 103,359 | 567,957 | ### | ### | ### |
| 2024-Sep-24 Tue | 5.5 | 5.53 | 5.48 | 5.52 | 66.1 | 66.1 | 0.4 | ||
| 2024-Sep-23 Mon | 5.49 | 5.56 | 5.47 | 5.53 | 75.3 | 75.3 | ### | ||
| 2024-Sep-20 Fri | ### | ### | 5.49 | 5.49 | 18.7 | 18.7 | 0.4 | ||
| 2024-Sep-19 Thu | ### | ### | 5.53 | 5.58 | ### | ### | 0.4 | ||
| 2024-Sep-18 Wed | 5.72 | 5.72 | 5.57 | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | 5.85 | 5.85 | ### | ### | 11.6 | 11.6 | 0.0 | ||
| 2024-Sep-13 Fri | 5.7 | 5.87 | 5.7 | 5.87 | 84.5 | 84.5 | ### | ||
| 2024-Sep-12 Thu | 5.7 | 5.78 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Sep-11 Wed | 5.58 | 5.74 | 5.55 | 5.72 | ### | ### | 0.4 | ||
| 2024-Sep-10 Tue | 5.54 | ### | 5.53 | ### | 104,641 | ### | ### | ### | 0.0 |
| 2024-Sep-09 Mon | 5.56 | 5.56 | 5.46 | 5.46 | 67,375 | ### | 21.5 | 21.5 | ### |
| 2024-Sep-06 Fri | 5.8 | 5.8 | ### | ### | 62,285 | 180,626 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | 5.72 | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | 5.52 | ### | 5.49 | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 5.7 | 5.7 | ### | ### | 17,844 | 50,855 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 5.81 | 5.81 | ### | 5.7 | 24.7 | 24.7 | 0.4 | ||
| 2024-Aug-30 Fri | 5.76 | 5.84 | 5.7 | 5.8 | 121,379 | 700,356 | ### | ### | 0.4 |
| 2024-Aug-29 Thu | ### | ### | ### | 5.71 | 131,825 | 0 | 15.8 | 15.8 | 0.4 |
| 2024-Aug-28 Wed | 5.81 | 5.81 | ### | ### | 117,274 | 340,680 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 5.83 | 5.85 | 5.59 | ### | 14.7 | 14.7 | 0.0 | ||
| 2024-Aug-26 Mon | ### | 5.89 | ### | 5.87 | ### | ### | ### | ||
| 2024-Aug-23 Fri | 5.85 | 5.86 | ### | ### | 78,355 | 229,580 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | ### | ### | 5.8 | 5.85 | ### | ### | 0.4 | ||
| 2024-Aug-21 Wed | ### | ### | 5.86 | ### | 95,684 | 280,354 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | 5.82 | 5.82 | 24.7 | 24.7 | 0.4 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 102,549 | 0 | 12.8 | 12.8 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 31,525 | 0 | 74.8 | 74.8 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 6 | ### | 54,347 | 163,041 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 5.82 | 5.82 | ### | ### | 0.4 | ||
| 2024-Aug-13 Tue | 5.83 | 5.87 | 5.755 | 5.82 | 64,543 | 375,156 | ### | ### | 0.4 |
| 2024-Aug-12 Mon | ### | 5.83 | ### | 5.83 | ### | ### | ### | ||
| 2024-Aug-09 Fri | 5.76 | 5.85 | ### | 5.7 | 51,729 | ### | ### | ### | 0.4 |
| 2024-Aug-08 Thu | ### | 6.025 | ### | 5.76 | ### | ### | ### | ||
| 2024-Aug-07 Wed | ### | 6 | 5.85 | 6 | 62.8 | 62.8 | 0.4 | ||
| 2024-Aug-06 Tue | 5.8 | ### | 5.8 | 5.86 | ### | ### | 0.4 | ||
| 2024-Aug-05 Mon | ### | ### | 5.86 | 5.86 | 56,342 | 165,082 | 48.6 | 48.6 | 0.4 |
| 2024-Aug-02 Fri | ### | ### | 5.885 | ### | 21.8 | 21.8 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 62,273 | 0 | 82.8 | 82.8 | 0.0 |
| 2024-Jul-31 Wed | ### | ### | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2024-Jul-30 Tue | ### | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | 6 | 6 | 5.85 | ### | 72,988 | 432,453 | 24.0 | 24.0 | 0.0 |
| 2024-Jul-25 Thu | 5.81 | ### | 5.81 | ### | 93.6 | 93.6 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 5.85 | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | 5.87 | 5.88 | ### | ### | 0.4 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 49,721 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 6.2 | 6.21 | ### | ### | 29,081 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Jul-17 Wed | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 5.83 | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | 5.83 | 5.83 | 69,471 | ### | ### | ### | ### |
| 2024-Jul-12 Fri | 5.85 | 6 | 5.81 | 6 | 80.7 | 80.7 | 0.4 | ||
| 2024-Jul-11 Thu | ### | ### | 5.83 | 5.87 | 59,686 | 173,984 | ### | ### | ### |
| 2024-Jul-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | 5.85 | 6 | 80.1 | 80.1 | 0.4 | ||
| 2024-Jul-08 Mon | 5.85 | ### | 5.83 | 5.85 | 71.3 | 71.3 | 0.4 | ||
| 2024-Jul-05 Fri | 5.8 | ### | 5.8 | 5.89 | 22,879 | 66,349 | 79.8 | 79.8 | ### |
| 2024-Jul-04 Thu | ### | ### | 5.84 | 5.86 | 19.4 | 19.4 | 0.4 | ||
| 2024-Jul-03 Wed | ### | ### | 5.85 | ### | 42,150 | 123,288 | 75.9 | 75.9 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | 5.85 | ### | 56,521 | 165,323 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | 5.85 | ### | 5.75 | ### | 94,455 | 271,558 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 5.86 | 5.86 | 5.76 | 5.77 | 4,553 | 26,452 | ### | ### | 0.4 |
| 2024-Jun-27 Thu | ### | ### | 5.645 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jun-26 Wed | 5.75 | ### | 5.7 | ### | 73,627 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 5.75 | 5.85 | 5.56 | ### | 100,786 | 574,984 | ### | ### | 0.0 |
| 2024-Jun-24 Mon | ### | 5.75 | 5.58 | 5.75 | 86.6 | 86.6 | ### | ||
| 2024-Jun-21 Fri | 5.7 | 5.72 | 5.56 | 5.58 | 25,055 | ### | 20.3 | 20.3 | 0.4 |
| 2024-Jun-20 Thu | 5.83 | 5.83 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2024-Jun-19 Wed | 5.85 | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2024-Jun-18 Tue | 5.88 | ### | ### | 5.79 | 91,626 | 0 | ### | ### | ### |
| 2024-Jun-17 Mon | ### | ### | 5.755 | 5.77 | 51,788 | ### | 24.4 | 24.4 | 0.4 |
| 2024-Jun-14 Fri | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | 5.85 | 5.89 | 57,489 | 168,155 | ### | ### | ### |
| 2024-Jun-12 Wed | ### | ### | 5.88 | 6 | 18,475 | ### | ### | ### | 0.4 |
| 2024-Jun-11 Tue | 5.81 | ### | 5.81 | ### | 85,584 | 248,621 | 92.7 | 92.7 | 0.0 |
| 2024-Jun-07 Fri | 6.21 | 6.21 | 5.83 | 5.85 | 56,153 | 338,041 | ### | ### | 0.4 |
| 2024-Jun-06 Thu | ### | 6.23 | ### | 6.23 | ### | ### | 0.4 | ||
| 2024-Jun-05 Wed | 5.87 | ### | 5.87 | ### | 49,424 | 145,059 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | ### | ### | 5.75 | 5.75 | 74,121 | ### | 6.4 | 6.4 | ### |
| 2024-Jun-03 Mon | 6.23 | 6.23 | ### | 6.22 | 11,775 | 36,679 | 36.2 | 36.2 | 0.4 |
| 2024-May-31 Fri | ### | 6.24 | 5.83 | 6.24 | 92,759 | ### | ### | ### | 0.4 |
| 2024-May-30 Thu | 5.77 | 5.77 | ### | 5.77 | 9,951 | ### | ### | ### | 0.4 |
| 2024-May-29 Wed | ### | 5.77 | ### | 5.77 | 92,543 | 266,986 | ### | ### | 0.4 |
| 2024-May-28 Tue | 5.79 | 5.79 | ### | ### | 52,477 | 151,920 | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | 5.84 | ### | 5.84 | 33,886 | 98,947 | ### | ### | 0.4 |
| 2024-May-24 Fri | 5.7 | 5.8 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-May-23 Thu | 5.74 | 5.78 | ### | 5.74 | 67.2 | 67.2 | 0.4 | ||
| 2024-May-22 Wed | ### | 5.7 | ### | 5.7 | 43,152 | 122,983 | 83.6 | 83.6 | 0.4 |
| 2024-May-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | 5.74 | 5.74 | 5.5 | ### | 45,382 | 255,046 | ### | ### | 0.0 |
| 2024-May-17 Fri | 5.7 | 5.7 | 5.52 | 5.7 | 67.9 | 67.9 | 0.4 | ||
| 2024-May-16 Thu | 5.52 | 5.7 | 5.52 | 5.7 | 88.2 | 88.2 | 0.4 | ||
| 2024-May-15 Wed | ### | ### | 5.46 | 5.52 | 24.9 | 24.9 | 0.4 | ||
| 2024-May-14 Tue | 5.56 | ### | 5.47 | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 5.54 | ### | 5.5 | 5.56 | 19,678 | ### | 75.5 | 75.5 | 0.4 |
| 2024-May-10 Fri | ### | ### | ### | ### | 29,557 | 0 | 11.5 | 11.5 | 0.0 |
| 2024-May-09 Thu | 5.48 | ### | 5.48 | ### | 57,086 | ### | 87.4 | 87.4 | 0.0 |
| 2024-May-08 Wed | 5.54 | 5.54 | ### | ### | 4,955 | 13,725 | ### | ### | 0.0 |
| 2024-May-07 Tue | 5.44 | 5.45 | ### | ### | 26,749 | ### | ### | ### | 0.0 |
| 2024-May-06 Mon | 5.54 | 5.54 | ### | ### | 29,021 | 80,388 | ### | ### | 0.0 |
| 2024-May-03 Fri | 5.48 | 5.55 | 5.43 | 5.54 | ### | ### | 0.4 | ||
| 2024-May-02 Thu | 5.42 | 5.47 | ### | 5.47 | 77.0 | 77.0 | ### | ||
| 2024-May-01 Wed | ### | 5.48 | ### | ### | 38,046 | 104,246 | 33.4 | 33.4 | 0.0 |
| 2024-Apr-30 Tue | ### | 5.47 | ### | 5.45 | 23,375 | ### | ### | ### | ### |
| 2024-Apr-29 Mon | 5.43 | 5.43 | 5.28 | ### | 27,382 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Apr-26 Fri | ### | 5.43 | ### | 5.43 | 19,879 | 53,971 | 79.3 | 79.3 | 0.4 |
| 2024-Apr-24 Wed | ### | 5.43 | ### | 5.43 | 20,844 | ### | 85.4 | 85.4 | 0.4 |
| 2024-Apr-23 Tue | 5.43 | 5.43 | 5.27 | ### | 18,881 | ### | 19.3 | 19.3 | 0.0 |
| 2024-Apr-22 Mon | ### | 5.43 | 5.285 | 5.43 | 75.5 | 75.5 | 0.4 | ||
| 2024-Apr-19 Fri | 5.21 | 5.5 | 5.21 | 5.5 | 32,580 | ### | 94.3 | 94.3 | 0.4 |
| 2024-Apr-18 Thu | ### | ### | 5.21 | ### | 35,045 | ### | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 5.23 | ### | 15,882 | ### | 29.3 | 29.3 | 0.0 |
| 2024-Apr-16 Tue | ### | ### | 5.23 | ### | 61,020 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | ### | 5.22 | 5.22 | 22,281 | 58,153 | ### | ### | 0.4 |
| 2024-Apr-12 Fri | 5.21 | ### | 5.21 | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | 5.23 | 38,027 | 0 | 13.0 | 13.0 | ### |
| 2024-Apr-10 Wed | 5.29 | 5.4 | 5.26 | 5.4 | 37,445 | 199,581 | ### | ### | 0.4 |
| 2024-Apr-09 Tue | 5.48 | 5.48 | 5.26 | ### | 58,545 | 314,386 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 5.42 | 5.5 | ### | 5.5 | 81.1 | 81.1 | 0.4 | ||
| 2024-Apr-05 Fri | 5.48 | 5.48 | ### | ### | 14.1 | 14.1 | 0.0 | ||
| 2024-Apr-04 Thu | 5.58 | 5.58 | ### | 5.48 | 31,585 | 88,122 | ### | ### | ### |
| 2024-Apr-03 Wed | ### | ### | ### | 5.58 | 25,342 | 0 | ### | ### | 0.4 |
| 2024-Apr-02 Tue | 5.45 | ### | ### | ### | 44,942 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | 5.45 | 39,543 | 0 | ### | ### | ### |
| 2024-Mar-27 Wed | 5.25 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | ### | 5.41 | 5.29 | 5.29 | 27.1 | 27.1 | 0.4 | ||
| 2024-Mar-25 Mon | ### | 5.5 | ### | 5.41 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 5.44 | 5.49 | 5.25 | 5.25 | 47,340 | ### | ### | ### | 0.4 |
| 2024-Mar-21 Thu | ### | 5.44 | 5.24 | ### | 38,675 | 206,524 | 61.3 | 61.3 | 0.0 |
| 2024-Mar-20 Wed | 5.4 | 5.42 | 5.25 | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 5.25 | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Mar-18 Mon | 5.2 | 5.27 | ### | 5.25 | ### | ### | 0.4 | ||
| 2024-Mar-15 Fri | 5.4 | 5.4 | ### | ### | 9.8 | 9.8 | 0.0 | ||
| 2024-Mar-14 Thu | ### | 5.4 | 5.21 | 5.4 | ### | ### | 0.4 | ||
| 2024-Mar-13 Wed | 5.29 | ### | 5.25 | 5.27 | 31,779 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 5.46 | 5.46 | 5.26 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 5.52 | ### | 5.43 | 5.46 | ### | ### | ### | ||
| 2024-Mar-08 Fri | 5.55 | ### | 5.41 | ### | 95.1 | 95.1 | 0.0 | ||
| 2024-Mar-07 Thu | 5.53 | 5.57 | 5.4 | 5.4 | 17.9 | 17.9 | 0.4 | ||
| 2024-Mar-06 Wed | 5.43 | ### | 5.43 | 5.54 | ### | ### | 0.4 | ||
| 2024-Mar-05 Tue | 5.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | 5.54 | 5.54 | 5.45 | 5.45 | 24.5 | 24.5 | ### | ||
| 2024-Mar-01 Fri | 5.29 | 5.55 | 5.29 | 5.54 | 89.8 | 89.8 | 0.4 | ||
| 2024-Feb-29 Thu | ### | 5.59 | 5.28 | 5.28 | 54,924 | ### | 17.3 | 17.3 | 0.4 |
| 2024-Feb-28 Wed | 5.48 | 5.48 | 5.22 | 5.28 | 43,385 | ### | 12.6 | 12.6 | 0.4 |
| 2024-Feb-27 Tue | 5.44 | 5.5 | 5.23 | 5.5 | 58,371 | ### | ### | ### | 0.4 |
| 2024-Feb-26 Mon | 5.49 | 5.49 | 5.4 | 5.44 | 32.6 | 32.6 | 0.4 | ||
| 2024-Feb-23 Fri | 5.4 | ### | 5.4 | 5.4 | 47,048 | 127,029 | 73.1 | 73.1 | 0.4 |
| 2024-Feb-22 Thu | 5.4 | 5.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 5.27 | 5.4 | 5.23 | 5.4 | 86.1 | 86.1 | 0.4 | ||
| 2024-Feb-20 Tue | 5.25 | 5.28 | ### | 5.28 | ### | ### | 0.4 | ||
| 2024-Feb-19 Mon | ### | ### | 5.22 | 5.28 | ### | ### | 0.4 | ||
| 2024-Feb-16 Fri | 5.2 | ### | ### | 5.22 | 68.5 | 68.5 | 0.4 | ||
| 2024-Feb-15 Thu | 5.2 | 5.24 | ### | ### | 25,785 | 67,556 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 47,959 | 0 | 93.6 | 93.6 | 0.0 |
| 2024-Feb-13 Tue | ### | 5.24 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | 5.21 | 5.24 | 28,547 | ### | ### | ### | 0.4 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 29,482 | 0 | 88.8 | 88.8 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Feb-06 Tue | ### | 5.24 | ### | ### | 13,154 | ### | 34.8 | 34.8 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Feb-02 Fri | 5.27 | 5.27 | ### | ### | 27,943 | 73,629 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | 5.28 | ### | 5.24 | 31,253 | ### | 84.5 | 84.5 | 0.4 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 70,689 | 0 | 82.7 | 82.7 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | 5.2 | 5.2 | 19.3 | 19.3 | ### | ||
| 2024-Jan-29 Mon | ### | ### | 5.2 | ### | 30,473 | 79,229 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 5.23 | ### | 5.21 | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Jan-24 Wed | ### | 5.27 | ### | 5.23 | 21,158 | 55,751 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 11,756 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Jan-18 Thu | ### | 5.24 | ### | ### | 22,786 | ### | 82.3 | 82.3 | 0.0 |
| 2024-Jan-17 Wed | 5.26 | ### | ### | ### | 33,742 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 5.25 | 5.25 | ### | 5.25 | 76.6 | 76.6 | 0.4 | ||
| 2024-Jan-15 Mon | 5.25 | 5.25 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Jan-12 Fri | 5.2 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 5.25 | ### | ### | ### | 42,628 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Jan-10 Wed | 5.28 | ### | ### | 5.24 | 23,072 | 0 | ### | ### | 0.4 |
| 2024-Jan-09 Tue | 5.22 | ### | ### | 5.2 | 31,628 | 0 | 33.1 | 33.1 | ### |
| 2024-Jan-08 Mon | ### | 5.24 | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | 5.2 | ### | ### | 45,452 | 118,175 | 91.1 | 91.1 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 14,080 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | 5.2 | ### | 5.2 | 14,145 | 36,777 | ### | ### | ### |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 31,547 | 0 | 77.4 | 77.4 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 45,683 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Dec-20 Wed | ### | ### | 4.83 | 4.83 | 11.8 | 11.8 | 0.3 | ||
| 2023-Dec-19 Tue | 5 | 5 | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 4.8 | 4.81 | 73,721 | ### | ### | ### | ### |
| 2023-Dec-15 Fri | ### | ### | 4.83 | 5 | ### | ### | 0.4 | ||
| 2023-Dec-14 Thu | ### | ### | 4.89 | ### | 47,549 | 116,257 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 4.88 | ### | 25,577 | ### | 69.0 | 69.0 | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | 18,076 | 0 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 4.82 | ### | 4.82 | ### | 90.6 | 90.6 | 0.0 | ||
| 2023-Dec-08 Fri | 4.8 | ### | 4.8 | 4.82 | 17,788 | ### | 66.1 | 66.1 | 0.3 |
| 2023-Dec-07 Thu | 4.88 | ### | 4.78 | 4.78 | 22.0 | 22.0 | ### | ||
| 2023-Dec-06 Wed | ### | 5 | 4.82 | 4.85 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | ### | 4.8 | 4.8 | 16.5 | 16.5 | 0.3 | ||
| 2023-Dec-04 Mon | 4.86 | ### | 4.7 | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Dec-01 Fri | 4.83 | ### | 4.83 | 4.86 | ### | ### | 0.3 | ||
| 2023-Nov-30 Thu | 4.73 | 4.87 | 4.7 | 4.79 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | ### | ### | 4.71 | 4.81 | 13.3 | 13.3 | ### | ||
| 2023-Nov-28 Tue | 4.85 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | 4.79 | 4.82 | 4.7 | 4.81 | 38,386 | ### | 81.8 | 81.8 | ### |
| 2023-Nov-24 Fri | 4.74 | 4.79 | ### | 4.79 | 77.1 | 77.1 | 0.3 | ||
| 2023-Nov-23 Thu | ### | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | 4.75 | 4.59 | 4.75 | ### | ### | ### | ||
| 2023-Nov-21 Tue | ### | 4.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | 4.7 | 4.7 | 4.55 | 4.55 | 15,771 | 72,940 | 16.9 | 16.9 | 0.3 |
| 2023-Nov-17 Fri | ### | 4.72 | ### | 4.72 | ### | ### | 0.3 | ||
| 2023-Nov-16 Thu | 4.76 | 4.78 | ### | 4.78 | 43,056 | ### | 76.0 | 76.0 | ### |
| 2023-Nov-15 Wed | ### | 4.81 | ### | 4.78 | 28,458 | 68,441 | ### | ### | ### |
| 2023-Nov-14 Tue | 4.73 | 4.74 | 4.58 | ### | 13.7 | 13.7 | 0.0 | ||
| 2023-Nov-13 Mon | 4.73 | 4.73 | 4.53 | 4.73 | 12,220 | 56,578 | 77.6 | 77.6 | 0.3 |
| 2023-Nov-10 Fri | ### | 4.74 | 4.59 | 4.74 | ### | ### | 0.3 | ||
| 2023-Nov-09 Thu | ### | 4.75 | 4.53 | ### | 45,749 | 212,275 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 4.5 | ### | 4.5 | ### | 30,324 | 68,229 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 4.7 | 4.7 | 4.575 | ### | 41,346 | 191,742 | 22.1 | 22.1 | 0.0 |
| 2023-Nov-06 Mon | ### | 4.74 | ### | 4.7 | 26,242 | ### | 82.0 | 82.0 | 0.3 |
| 2023-Nov-03 Fri | ### | ### | 4.48 | 4.48 | 14.7 | 14.7 | ### | ||
| 2023-Nov-02 Thu | 4.47 | 4.58 | 4.47 | 4.47 | 10,852 | ### | 62.5 | 62.5 | ### |
| 2023-Nov-01 Wed | 4.45 | 4.49 | 4.43 | 4.46 | ### | ### | 0.3 | ||
| 2023-Oct-31 Tue | 4.45 | 4.5 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Oct-30 Mon | 4.45 | 4.45 | ### | 4.45 | 18,149 | 40,381 | ### | ### | 0.3 |
| 2023-Oct-27 Fri | 4.52 | 4.52 | 4.41 | 4.42 | 17.5 | 17.5 | 0.3 | ||
| 2023-Oct-26 Thu | 4.48 | 4.54 | 4.47 | 4.52 | 26,750 | ### | ### | ### | 0.3 |
| 2023-Oct-25 Wed | 4.52 | 4.52 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2023-Oct-24 Tue | 4.48 | 4.59 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2023-Oct-23 Mon | ### | ### | 4.45 | 4.48 | 11,557 | ### | 20.7 | 20.7 | ### |
| 2023-Oct-20 Fri | 4.76 | 4.76 | 4.46 | 4.75 | 56,621 | 261,022 | 34.4 | 34.4 | ### |
| 2023-Oct-19 Thu | ### | 4.76 | 4.58 | 4.76 | ### | ### | ### | ||
| 2023-Oct-18 Wed | 4.75 | 4.75 | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Oct-17 Tue | 4.85 | 4.85 | 4.72 | 4.79 | 83,854 | 401,241 | ### | ### | 0.3 |
| 2023-Oct-16 Mon | 4.76 | 4.87 | 4.71 | 4.86 | 47,370 | ### | ### | ### | 0.3 |
| 2023-Oct-13 Fri | ### | ### | 4.72 | 4.79 | 18.0 | 18.0 | 0.3 | ||
| 2023-Oct-12 Thu | ### | ### | 4.8 | ### | 120,382 | ### | ### | ### | 0.0 |
| 2023-Oct-11 Wed | 4.87 | ### | 4.81 | ### | 52,427 | 126,086 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | 4.83 | 4.83 | 4.73 | 4.83 | 62.7 | 62.7 | 0.3 | ||
| 2023-Oct-09 Mon | 4.78 | 4.85 | 4.72 | 4.85 | 31,550 | ### | 83.6 | 83.6 | ### |
| 2023-Oct-06 Fri | 4.87 | 4.87 | 4.73 | 4.75 | 45,076 | ### | ### | ### | ### |
| 2023-Oct-05 Thu | 4.88 | ### | 4.81 | 4.84 | 20,458 | ### | ### | ### | 0.3 |
| 2023-Oct-04 Wed | 4.84 | ### | 4.73 | ### | 59,156 | ### | 85.7 | 85.7 | 0.0 |
| 2023-Oct-03 Tue | 4.72 | 4.86 | 4.72 | 4.85 | 41,555 | 199,048 | ### | ### | ### |
| 2023-Oct-02 Mon | 4.76 | 4.89 | 4.71 | 4.71 | 38,759 | 186,043 | 25.7 | 25.7 | ### |
| 2023-Sep-29 Fri | 4.84 | 4.84 | 4.75 | 4.79 | 12,651 | ### | ### | ### | 0.3 |
| 2023-Sep-28 Thu | 4.75 | 4.84 | 4.75 | 4.78 | ### | ### | ### | ||
| 2023-Sep-27 Wed | 4.85 | 4.85 | ### | 4.76 | ### | ### | ### | ||
| 2023-Sep-26 Tue | ### | ### | 4.84 | 4.84 | 7,650 | ### | ### | ### | 0.3 |
| 2023-Sep-25 Mon | ### | ### | 4.81 | ### | 35,555 | ### | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | 4.8 | ### | 4.8 | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Sep-21 Thu | 4.8 | ### | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2023-Sep-20 Wed | 4.8 | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | 4.87 | ### | 4.85 | ### | 40,850 | ### | 82.9 | 82.9 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 4.83 | ### | 53,743 | 129,789 | 87.8 | 87.8 | 0.0 |
| 2023-Sep-15 Fri | ### | ### | 4.76 | 4.82 | 18.4 | 18.4 | 0.3 | ||
| 2023-Sep-14 Thu | 4.83 | ### | 4.81 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Sep-13 Wed | 4.7 | ### | 4.7 | 4.82 | 70,052 | 164,622 | ### | ### | 0.3 |
| 2023-Sep-12 Tue | 4.79 | 4.79 | 4.7 | 4.71 | 25,179 | 119,474 | ### | ### | ### |
| 2023-Sep-11 Mon | 4.75 | 4.83 | 4.71 | 4.83 | 85.3 | 85.3 | 0.3 | ||
| 2023-Sep-08 Fri | 4.84 | 4.85 | 4.75 | 4.75 | ### | ### | ### | ||
| 2023-Sep-07 Thu | 4.89 | ### | 4.77 | 4.79 | 24.9 | 24.9 | 0.3 | ||
| 2023-Sep-06 Wed | ### | ### | 4.77 | 4.89 | ### | ### | ### | ||
| 2023-Sep-05 Tue | ### | ### | 4.88 | ### | 35,926 | 87,659 | 16.4 | 16.4 | 0.0 |
| 2023-Sep-04 Mon | 4.84 | ### | 4.84 | ### | 89.1 | 89.1 | 0.0 | ||
| 2023-Sep-01 Fri | 4.75 | 4.88 | 4.75 | 4.88 | 84.7 | 84.7 | 0.3 | ||
| 2023-Aug-31 Thu | ### | ### | 4.82 | 4.84 | 47,241 | 113,850 | 12.9 | 12.9 | 0.3 |
| 2023-Aug-30 Wed | ### | ### | 4.89 | ### | 27,274 | 66,684 | 68.8 | 68.8 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 4.87 | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 10,141 | 0 | 85.4 | 85.4 | 0.0 |
| 2023-Aug-25 Fri | 4.86 | ### | 4.83 | ### | 42,257 | 102,050 | 80.0 | 80.0 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 4.86 | ### | 25.4 | 25.4 | 0.0 | ||
| 2023-Aug-23 Wed | 5 | ### | ### | ### | 12,185 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 5 | 5 | ### | ### | 35,770 | 89,425 | 23.8 | 23.8 | 0.0 |
| 2023-Aug-18 Fri | 5 | ### | ### | ### | 18,453 | 0 | 76.1 | 76.1 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 35,125 | 0 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 14,987 | 0 | 29.3 | 29.3 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 24,888 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | 84,054 | 0 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 5.24 | 5.24 | ### | ### | 38,088 | ### | 9.3 | 9.3 | 0.0 |
| 2023-Aug-09 Wed | ### | ### | 5 | 5 | 14.7 | 14.7 | 0.4 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 26,345 | 0 | 75.7 | 75.7 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Aug-04 Fri | 5.23 | 5.23 | ### | ### | 13,529 | 35,378 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 5.23 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Aug-01 Tue | 5.21 | 5.24 | ### | 5.24 | 72.8 | 72.8 | 0.4 | ||
| 2023-Jul-31 Mon | ### | 5.26 | ### | 5.21 | 65,658 | 172,680 | ### | ### | 0.4 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | 5 | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 2,675 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | 4.89 | ### | 14,429 | 35,278 | ### | ### | 0.0 |
| 2023-Jul-20 Thu | ### | ### | ### | ### | 16,846 | 0 | 81.1 | 81.1 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | 5 | ### | 26,252 | ### | 36.9 | 36.9 | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Jul-13 Thu | ### | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | 5 | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Jul-11 Tue | ### | 5.21 | ### | 5.21 | 14,225 | 37,056 | 81.7 | 81.7 | 0.4 |
| 2023-Jul-10 Mon | 5.2 | 5.27 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Jul-07 Fri | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | 5.27 | ### | ### | ### | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 5,020 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | ### | ### | 82,549 | 0 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | ### | 61.9 | 61.9 | 0.0 | ||
| 2023-Jun-28 Wed | ### | ### | 4.86 | ### | 43,489 | 105,678 | 76.8 | 76.8 | 0.0 |
| 2023-Jun-27 Tue | ### | 5 | 4.88 | 4.89 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | ### | 4.89 | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 4.87 | ### | 4.87 | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-Jun-20 Tue | 5 | 5 | 4.77 | 4.8 | 14.1 | 14.1 | 0.3 | ||
| 2023-Jun-19 Mon | 4.87 | 5 | 4.86 | 5 | ### | ### | 0.4 | ||
| 2023-Jun-16 Fri | ### | 5 | ### | 4.89 | 89.1 | 89.1 | ### | ||
| 2023-Jun-15 Thu | ### | ### | 4.76 | 4.83 | 22.2 | 22.2 | 0.3 | ||
| 2023-Jun-14 Wed | 5 | ### | 4.85 | ### | 36,072 | 87,474 | 83.4 | 83.4 | 0.0 |
| 2023-Jun-13 Tue | 4.85 | ### | 4.8 | 4.87 | ### | ### | 0.3 | ||
| 2023-Jun-09 Fri | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | ### | 5 | 4.86 | ### | 63,557 | ### | 43.1 | 43.1 | 0.0 |
| 2023-Jun-07 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | 5 | ### | 82.4 | 82.4 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 9,471 | 0 | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | ### | ### | ### | 23,288 | 0 | 79.0 | 79.0 | 0.0 |
| 2023-May-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | 4.89 | ### | 31.1 | 31.1 | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | 7,681 | 0 | 36.8 | 36.8 | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | ### | 28,085 | 0 | 83.4 | 83.4 | 0.0 |
| 2023-May-22 Mon | ### | 5.21 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 27,144 | 0 | 25.4 | 25.4 | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | 12,623 | 0 | 36.4 | 36.4 | 0.0 |
| 2023-May-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | 5.24 | 5.24 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2023-May-11 Thu | ### | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2023-May-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 5,528 | 0 | ### | ### | 0.0 |
| 2023-May-04 Thu | ### | ### | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2023-May-03 Wed | 4.86 | ### | 4.85 | ### | 37,479 | 90,886 | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | ### | 4.85 | 4.86 | ### | ### | 0.3 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | 22,923 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | 4.86 | ### | 4.85 | ### | 88,548 | 214,728 | 90.8 | 90.8 | 0.0 |
| 2023-Apr-27 Thu | 4.84 | ### | 4.73 | 4.73 | 17.6 | 17.6 | 0.3 | ||
| 2023-Apr-26 Wed | ### | ### | 4.75 | 4.8 | 20.0 | 20.0 | 0.3 | ||
| 2023-Apr-24 Mon | 4.71 | ### | 4.71 | ### | 47,377 | 111,572 | 92.9 | 92.9 | 0.0 |
| 2023-Apr-21 Fri | 4.88 | 4.88 | 4.7 | 4.81 | 60,377 | ### | ### | ### | ### |
| 2023-Apr-20 Thu | 4.84 | 4.86 | 4.76 | 4.86 | ### | ### | 0.3 | ||
| 2023-Apr-19 Wed | 4.77 | 4.8 | 4.75 | 4.75 | ### | ### | ### | ||
| 2023-Apr-18 Tue | 4.77 | 4.86 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2023-Apr-17 Mon | 4.8 | ### | 4.78 | 4.8 | ### | ### | 0.3 | ||
| 2023-Apr-14 Fri | ### | ### | 4.78 | 4.81 | 34,052 | 81,384 | 9.7 | 9.7 | ### |
| 2023-Apr-13 Thu | 4.88 | ### | 4.79 | 4.79 | ### | ### | 0.3 | ||
| 2023-Apr-12 Wed | ### | ### | 4.78 | 4.81 | 16,286 | 38,923 | ### | ### | ### |
| 2023-Apr-11 Tue | ### | 5 | 4.75 | 4.77 | 56,177 | ### | ### | ### | ### |
| 2023-Apr-06 Thu | ### | ### | 4.89 | 4.89 | ### | ### | ### | ||
| 2023-Apr-05 Wed | 4.88 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | 4.78 | ### | 30.6 | 30.6 | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | 4.85 | 5 | ### | ### | 0.4 | ||
| 2023-Mar-29 Wed | 4.8 | ### | 4.76 | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | 4.74 | 4.8 | 4.74 | 4.8 | 31,055 | ### | 71.4 | 71.4 | 0.3 |
| 2023-Mar-27 Mon | 4.77 | ### | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Mar-24 Fri | 4.76 | 4.76 | ### | ### | 15,144 | 36,042 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | 4.77 | ### | 4.77 | 85.0 | 85.0 | ### | ||
| 2023-Mar-22 Wed | 4.73 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 4.81 | 4.81 | ### | 4.7 | ### | ### | 0.3 | ||
| 2023-Mar-20 Mon | ### | ### | 4.75 | 4.86 | 5,080 | ### | ### | ### | 0.3 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | 15,641 | 0 | 93.6 | 93.6 | 0.0 |
| 2023-Mar-16 Thu | 4.73 | 4.86 | ### | 4.71 | 43.9 | 43.9 | ### | ||
| 2023-Mar-15 Wed | ### | ### | 4.71 | 4.75 | 53,371 | 125,688 | ### | ### | ### |
| 2023-Mar-14 Tue | 4.82 | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 4.85 | 4.85 | 4.74 | 4.8 | 33.5 | 33.5 | 0.3 | ||
| 2023-Mar-10 Fri | 4.74 | 4.8 | 4.7 | 4.7 | 7,259 | 34,480 | ### | ### | 0.3 |
| 2023-Mar-09 Thu | ### | ### | 4.73 | 4.81 | 37,125 | ### | 16.2 | 16.2 | ### |
| 2023-Mar-08 Wed | ### | ### | 4.74 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | 4.81 | 4.89 | 33,378 | 80,274 | ### | ### | ### |
| 2023-Mar-06 Mon | ### | ### | ### | ### | 9,974 | 0 | 38.7 | 38.7 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | 28,627 | 0 | 82.5 | 82.5 | 0.0 |
| 2023-Mar-01 Wed | 4.88 | ### | 4.82 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Feb-28 Tue | 4.88 | 4.89 | 4.74 | 4.85 | 30.2 | 30.2 | ### | ||
| 2023-Feb-27 Mon | ### | ### | 4.71 | 4.71 | 57,321 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | 4.77 | ### | 4.77 | ### | 90.3 | 90.3 | 0.0 | ||
| 2023-Feb-23 Thu | 4.82 | ### | 4.76 | 4.89 | ### | ### | ### | ||
| 2023-Feb-22 Wed | 4.8 | 4.89 | 4.7 | 4.83 | 36,358 | ### | 73.8 | 73.8 | 0.3 |
| 2023-Feb-21 Tue | 4.87 | ### | ### | 4.78 | 20.9 | 20.9 | ### | ||
| 2023-Feb-20 Mon | ### | ### | 4.85 | 4.86 | 44,820 | 108,688 | ### | ### | 0.3 |
| 2023-Feb-17 Fri | 4.88 | 5 | 4.88 | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | 4.87 | 4.88 | 32,540 | ### | 26.8 | 26.8 | 0.3 |
| 2023-Feb-15 Wed | ### | ### | 4.82 | ### | 90.3 | 90.3 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | 4.85 | ### | 20,989 | ### | ### | ### | 0.0 |
| 2023-Feb-13 Mon | 4.89 | ### | 4.84 | ### | 29,929 | 72,428 | 84.4 | 84.4 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | 4.89 | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 4.85 | ### | 4.85 | 4.89 | 80.2 | 80.2 | ### | ||
| 2023-Feb-06 Mon | ### | ### | 4.84 | 4.84 | 23.9 | 23.9 | 0.3 | ||
| 2023-Feb-03 Fri | ### | ### | 4.86 | 4.86 | 29,787 | 72,382 | 20.1 | 20.1 | 0.3 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 13,370 | 0 | ### | ### | 0.0 |
| 2023-Feb-01 Wed | ### | ### | 4.82 | ### | 25,040 | 60,346 | 33.4 | 33.4 | 0.0 |
| 2023-Jan-31 Tue | 4.8 | ### | 4.8 | ### | 92.4 | 92.4 | 0.0 | ||
| 2023-Jan-30 Mon | 4.88 | 4.89 | 4.76 | 4.8 | 24.4 | 24.4 | 0.3 | ||
| 2023-Jan-27 Fri | ### | ### | 4.78 | 4.88 | 31,754 | ### | ### | ### | 0.3 |
| 2023-Jan-25 Wed | 4.88 | ### | 4.86 | 4.86 | 26,047 | ### | ### | ### | 0.3 |
| 2023-Jan-24 Tue | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 4.86 | 4.89 | 26.9 | 26.9 | ### | ||
| 2023-Jan-20 Fri | ### | ### | 4.85 | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Jan-19 Thu | 4.78 | ### | 4.78 | 4.89 | ### | ### | ### | ||
| 2023-Jan-18 Wed | 4.78 | 4.82 | 4.76 | 4.78 | 546,389 | ### | 70.8 | 70.8 | ### |
| 2023-Jan-17 Tue | 4.78 | 4.82 | 4.78 | 4.78 | ### | ### | ### | ||
| 2023-Jan-16 Mon | 4.78 | 4.8 | 4.75 | 4.78 | 65.4 | 65.4 | ### | ||
| 2023-Jan-13 Fri | 4.79 | 4.83 | 4.78 | 4.78 | 249,488 | 1,198,789 | ### | ### | ### |
| 2023-Jan-12 Thu | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | 4.81 | 4.89 | 43,682 | 105,055 | ### | ### | ### |
| 2023-Jan-10 Tue | 4.87 | 5 | 4.86 | 5 | 33,086 | ### | ### | ### | 0.4 |
| 2023-Jan-09 Mon | 4.86 | 5 | 4.86 | 5 | 85.4 | 85.4 | 0.4 |
Basic Bottom of Page