End of day Prices (full format), 600 Days for (MTS) METCASH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-22 Thu
| ###
| 3.41
| ###
| 3.41
| 2,848,849
| 4,857,287
| 67.8
| 67.8
| ### |
2025-May-21 Wed
| ###
| 3.41
| ###
| 3.41
| 3,928,445
| ###
| ###
| ###
| ### |
2025-May-20 Tue
| ###
| ###
| 3.325
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 1,658,482
| 0
| 44.7
| 44.7
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2025-May-15 Thu
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| 3.275
| 3.28
|
|
| 32.5
| 32.5
| 0.2 |
2025-May-13 Tue
| ###
| ###
| 3.27
| ###
| 2,294,841
| ###
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 3,164,779
| 0
| 70.3
| 70.3
| 0.0 |
2025-May-09 Fri
| 3.29
| ###
| 3.26
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2025-May-08 Thu
| 3.28
| ###
| 3.25
| 3.29
| 2,787,980
| ###
| 62.2
| 62.2
| ### |
2025-May-07 Wed
| 3.24
| 3.27
| 3.23
| 3.27
| 3,751,558
| ###
| 69.6
| 69.6
| ### |
2025-May-06 Tue
| 3.23
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2025-May-05 Mon
| 3.28
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2025-May-02 Fri
| 3.28
| ###
| 3.25
| 3.28
| 3,514,744
| 5,711,459
| ###
| ###
| 0.2 |
2025-May-01 Thu
| 3.23
| 3.27
| 3.22
| 3.27
|
|
| 77.0
| 77.0
| ### |
2025-Apr-30 Wed
| 3.25
| 3.26
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2025-Apr-29 Tue
| 3.27
| 3.28
| 3.23
| 3.24
| 3,138,158
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| 3.24
| 3.28
| ###
| 3.25
|
|
| 74.5
| 74.5
| 0.2 |
2025-Apr-24 Thu
| 3.23
| 3.24
| 3.2
| 3.24
|
|
| 61.8
| 61.8
| ### |
2025-Apr-23 Wed
| 3.22
| 3.24
| 3.2
| 3.22
| 2,204,775
| 7,099,375
| ###
| ###
| 0.2 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 1,925,927
| 0
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| 3.185
| 3.155
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| 3.155
| ###
| 1,664,672
| 2,626,020
| 67.8
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| 3.145
| ###
| 1,423,542
| ###
| 64.8
| 64.8
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,485,541
| 0
| 48.5
| 48.5
| 0.0 |
2025-Apr-08 Tue
| 3
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 8,809,857
| 0
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| 3.26
| 4,158,082
| 0
| 88.4
| 88.4
| 0.2 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2025-Apr-02 Wed
| ###
| 3.2
| ###
| ###
| 1,849,488
| 2,959,180
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4,063,554
| 0
| 76.2
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 2,238,287
| 0
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 2,462,629
| 0
| 77.2
| 77.2
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 2,037,424
| 0
| 26.3
| 26.3
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 1,959,242
| 0
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 5,897,550
| 0
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 3,738,758
| 0
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 6,499,729
| 0
| 20.4
| 20.4
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 4,334,046
| 0
| 26.6
| 26.6
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 2,238,371
| 0
| 27.8
| 27.8
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 4,662,184
| 0
| 37.4
| 37.4
| 0.0 |
2025-Feb-27 Thu
| ###
| 3.24
| 3.175
| 3.2
| 2,506,858
| 8,040,747
| 66.1
| 66.1
| 0.2 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 3.125
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 3.2
| 3.26
| ###
| 3.2
|
|
| 72.5
| 72.5
| 0.2 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 3.2
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 3,244,358
| 0
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,645,579
| 0
| 80.5
| 80.5
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 3,531,849
| 0
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 4,321,121
| 0
| 27.0
| 27.0
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 2,716,880
| 0
| 31.0
| 31.0
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,582,286
| 0
| 71.0
| 71.0
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,281,528
| 0
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 2,965,058
| 0
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,988,988
| 0
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| 3.125
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 2,407,471
| 0
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 2,158,143
| 0
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 1,628,586
| 0
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,608,257
| 0
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 2,247,449
| 0
| 20.9
| 20.9
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 710,227
| 0
| 73.5
| 73.5
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 6,304,377
| 0
| 72.5
| 72.5
| 0.0 |
2024-Dec-19 Thu
| ###
| 3.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| ###
| 3.2
| ###
| ###
| 4,463,428
| 7,141,484
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| 3.21
| ###
| ###
| 5,141,558
| ###
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| 3.21
| 3.24
| ###
| 3.21
| 6,113,887
| ###
| 78.8
| 78.8
| ### |
2024-Dec-13 Fri
| 3.24
| 3.26
| 3.22
| 3.23
|
|
| 34.5
| 34.5
| ### |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| 3.29
| ###
| 4,485,852
| 7,379,226
| 72.2
| 72.2
| 0.0 |
2024-Dec-10 Tue
| 3.28
| ###
| 3.24
| ###
| 8,183,725
| ###
| 79.0
| 79.0
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 21.6
| 21.6
| ### |
2024-Dec-06 Fri
| ###
| ###
| 3.26
| ###
| 5,712,677
| ###
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Dec-04 Wed
| ###
| 3.4
| ###
| ###
| 5,975,448
| ###
| 23.5
| 23.5
| 0.0 |
2024-Dec-03 Tue
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2024-Dec-02 Mon
| ###
| 3.28
| 3.155
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,719,082
| 0
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| 2,382,328
| 0
| 23.0
| 23.0
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| 2,196,380
| 0
| 35.8
| 35.8
| 0.0 |
2024-Nov-13 Wed
| ###
| ###
| 3
| ###
| 4,965,785
| 7,448,677
| 78.2
| 78.2
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| 3.025
| ###
| 3,011,881
| 4,555,470
| 31.5
| 31.5
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 3,718,584
| 0
| 18.5
| 18.5
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| ###
| ###
| 3,680,741
| 0
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,596,171
| 0
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2024-Nov-04 Mon
| ###
| ###
| 3.045
| ###
| 4,116,388
| ###
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 3,417,628
| 0
| 29.7
| 29.7
| 0.0 |
2024-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2024-Oct-30 Wed
| ###
| ###
| 3.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
| 8,331,957
| 0
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| 3.24
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| 3.28
| ###
| 5,637,170
| 9,244,958
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| 3.47
| 3.47
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| 3.56
| 3.58
| 3.52
| 3.55
| 2,552,520
| 9,061,446
| ###
| ###
| ### |
2024-Oct-18 Fri
| 3.54
| 3.55
| 3.51
| 3.54
| 4,952,049
| ###
| 73.6
| 73.6
| 0.3 |
2024-Oct-17 Thu
| 3.53
| 3.55
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2024-Oct-16 Wed
| 3.56
| 3.56
| 3.5
| 3.51
| 2,843,482
| ###
| 26.8
| 26.8
| ### |
2024-Oct-15 Tue
| 3.54
| ###
| 3.52
| 3.55
| 1,911,021
| ###
| ###
| ###
| ### |
2024-Oct-14 Mon
| 3.54
| 3.55
| 3.51
| 3.53
|
|
| 38.4
| 38.4
| 0.3 |
2024-Oct-11 Fri
| 3.55
| 3.56
| 3.51
| 3.52
|
|
| 23.6
| 23.6
| ### |
2024-Oct-10 Thu
| 3.54
| 3.57
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Oct-09 Wed
| 3.55
| 3.57
| 3.52
| 3.53
|
|
| 32.2
| 32.2
| 0.3 |
2024-Oct-08 Tue
| 3.55
| 3.57
| 3.51
| 3.53
| 3,403,725
| 12,049,186
| 33.8
| 33.8
| 0.3 |
2024-Oct-07 Mon
| 3.56
| 3.585
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Oct-04 Fri
| 3.55
| 3.58
| 3.53
| 3.53
| 3,188,187
| ###
| 31.3
| 31.3
| 0.3 |
2024-Oct-03 Thu
| 3.58
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Oct-02 Wed
| ###
| ###
| 3.58
| 3.59
| 3,423,157
| 6,127,451
| ###
| ###
| ### |
2024-Oct-01 Tue
| 3.57
| ###
| 3.57
| ###
| 3,593,183
| ###
| 79.9
| 79.9
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| 3.56
| 3.58
| 4,281,087
| ###
| ###
| ###
| 0.3 |
2024-Sep-27 Fri
| 3.57
| ###
| 3.57
| 3.59
| 3,953,923
| 7,057,752
| 67.2
| 67.2
| ### |
2024-Sep-26 Thu
| 3.49
| ###
| 3.48
| 3.57
| 4,106,186
| ###
| 76.6
| 76.6
| 0.3 |
2024-Sep-25 Wed
| 3.5
| 3.51
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2024-Sep-24 Tue
| 3.52
| 3.54
| 3.46
| 3.5
| 4,791,583
| 16,770,540
| 27.1
| 27.1
| 0.3 |
2024-Sep-23 Mon
| 3.55
| 3.56
| 3.51
| 3.53
| 4,501,087
| 15,911,342
| 31.2
| 31.2
| 0.3 |
2024-Sep-20 Fri
| 3.56
| ###
| 3.555
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Sep-19 Thu
| 3.57
| 3.58
| 3.53
| 3.57
|
|
| 62.4
| 62.4
| 0.3 |
2024-Sep-18 Wed
| 3.57
| 3.59
| 3.54
| 3.56
| 2,389,121
| ###
| ###
| ###
| 0.3 |
2024-Sep-17 Tue
| ###
| ###
| 3.56
| 3.57
| 1,852,525
| ###
| ###
| ###
| 0.3 |
2024-Sep-16 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| 34.9
| 34.9
| ### |
2024-Sep-13 Fri
| 3.59
| ###
| 3.55
| 3.59
| 2,923,454
| ###
| ###
| ###
| ### |
2024-Sep-12 Thu
| 3.55
| 3.58
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Sep-11 Wed
| 3.59
| 3.59
| 3.51
| 3.53
| 2,522,728
| 8,955,684
| 21.1
| 21.1
| 0.3 |
2024-Sep-10 Tue
| 3.57
| ###
| 3.55
| 3.58
| 2,469,359
| ###
| ###
| ###
| 0.3 |
2024-Sep-09 Mon
| 3.58
| 3.59
| 3.53
| 3.56
| 2,250,025
| 8,010,088
| 28.4
| 28.4
| 0.3 |
2024-Sep-06 Fri
| 3.57
| ###
| 3.57
| 3.59
| 2,493,544
| 4,450,976
| 74.9
| 74.9
| ### |
2024-Sep-05 Thu
| 3.53
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Sep-04 Wed
| 3.55
| 3.56
| 3.52
| 3.54
| 2,518,228
| 8,914,527
| ###
| ###
| 0.3 |
2024-Sep-03 Tue
| ###
| ###
| 3.56
| 3.56
| 2,937,427
| 5,228,620
| 28.6
| 28.6
| 0.3 |
2024-Sep-02 Mon
| 3.57
| ###
| 3.56
| ###
| 2,443,189
| 4,348,876
| 74.5
| 74.5
| 0.0 |
2024-Aug-30 Fri
| ###
| ###
| 3.56
| 3.58
|
|
| 21.9
| 21.9
| 0.3 |
2024-Aug-29 Thu
| ###
| ###
| 3.59
| ###
| 2,262,483
| 4,061,156
| 68.1
| 68.1
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| ###
| ###
| ###
| 2,124,278
| 0
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2024-Aug-23 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2024-Aug-21 Wed
| ###
| ###
| 3.56
| 3.59
|
|
| 26.6
| 26.6
| ### |
2024-Aug-20 Tue
| ###
| ###
| 3.58
| ###
| 2,568,480
| 4,597,579
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| 34.8
| 34.8
| ### |
2024-Aug-16 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| 24.2
| 24.2
| ### |
2024-Aug-15 Thu
| 3.59
| ###
| 3.58
| 3.59
| 2,106,579
| 3,770,776
| ###
| ###
| ### |
2024-Aug-14 Wed
| 3.55
| 3.58
| 3.51
| 3.57
|
|
| 74.8
| 74.8
| 0.3 |
2024-Aug-13 Tue
| 3.58
| 3.59
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2024-Aug-12 Mon
| 3.57
| 3.58
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Aug-09 Fri
| 3.54
| 3.55
| 3.51
| 3.54
| 2,209,451
| ###
| 62.3
| 62.3
| 0.3 |
2024-Aug-08 Thu
| 3.5
| 3.54
| 3.5
| 3.5
| 1,948,376
| 6,858,283
| 75.4
| 75.4
| 0.3 |
2024-Aug-07 Wed
| 3.5
| 3.54
| 3.46
| 3.51
| 2,684,050
| 9,394,175
| 62.1
| 62.1
| ### |
2024-Aug-06 Tue
| 3.53
| 3.54
| 3.48
| 3.49
| 4,263,944
| 14,966,443
| ###
| ###
| ### |
2024-Aug-05 Mon
| 3.57
| 3.59
| 3.54
| 3.54
|
|
| 60.1
| 60.1
| 0.3 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| ###
| 3.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-31 Wed
| ###
| ###
| 3.59
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Jul-30 Tue
| 3.58
| ###
| ###
| 3.58
|
|
| 69.1
| 69.1
| 0.3 |
2024-Jul-29 Mon
| 3.59
| ###
| ###
| 3.59
|
|
| 68.5
| 68.5
| ### |
2024-Jul-26 Fri
| 3.55
| 3.57
| 3.53
| 3.56
|
|
| 71.0
| 71.0
| 0.3 |
2024-Jul-25 Thu
| 3.56
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Jul-24 Wed
| ###
| ###
| 3.55
| 3.57
|
|
| 20.6
| 20.6
| 0.3 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,072,489
| 0
| 71.0
| 71.0
| 0.0 |
2024-Jul-22 Mon
| 3.56
| ###
| 3.555
| ###
| 4,356,259
| 7,743,250
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| 3.59
| ###
| 3.55
| 3.56
| 3,684,073
| 6,539,229
| ###
| ###
| 0.3 |
2024-Jul-18 Thu
| ###
| ###
| 3.57
| ###
| 5,576,442
| 9,953,948
| 35.8
| 35.8
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| 3.575
| ###
| 5,420,351
| 9,688,877
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| ###
| ###
| 3.57
| 3.57
| 3,857,145
| ###
| ###
| ###
| 0.3 |
2024-Jul-15 Mon
| 3.71
| 3.71
| ###
| ###
| 3,761,154
| 6,976,940
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| 3.7
| ###
| ###
| ###
| 3,441,550
| 0
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| 3.74
| 3.74
| 3.685
| 3.7
|
|
| ###
| ###
| 0.3 |
2024-Jul-10 Wed
| 3.71
| 3.73
| 3.685
| 3.72
|
|
| ###
| ###
| 0.3 |
2024-Jul-09 Tue
| ###
| 3.73
| 3.675
| 3.71
|
|
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| 3.59
| ###
| 3.56
| 3.59
| 3,731,043
| 6,641,256
| 68.2
| 68.2
| ### |
2024-Jul-03 Wed
| 3.57
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Jul-02 Tue
| 3.56
| ###
| 3.56
| 3.57
| 5,888,523
| 10,481,570
| 71.4
| 71.4
| 0.3 |
2024-Jul-01 Mon
| 3.52
| ###
| ###
| 3.56
| 4,982,444
| 0
| 76.2
| 76.2
| 0.3 |
2024-Jun-28 Fri
| ###
| 3.645
| 3.54
| 3.54
| 6,548,228
| ###
| ###
| ###
| 0.3 |
2024-Jun-27 Thu
| 3.59
| ###
| 3.54
| 3.59
| 5,809,050
| ###
| ###
| ###
| ### |
2024-Jun-26 Wed
| 3.72
| 3.72
| ###
| ###
| 5,744,829
| 10,685,381
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| 3.72
| ###
| ###
| 3.72
| 4,609,926
| 0
| 63.8
| 63.8
| 0.3 |
2024-Jun-24 Mon
| 3.77
| 3.78
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| 3.83
| 3.86
| 3.77
| 3.78
| 14,854,173
| ###
| ###
| ###
| 0.3 |
2024-Jun-20 Thu
| 3.84
| 3.86
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2024-Jun-19 Wed
| 3.77
| 3.85
| 3.77
| 3.83
| 7,456,929
| ###
| 80.7
| 80.7
| ### |
2024-Jun-18 Tue
| 3.75
| 3.77
| 3.72
| 3.76
|
|
| 68.5
| 68.5
| 0.3 |
2024-Jun-17 Mon
| 3.73
| 3.75
| 3.7
| 3.72
| 3,052,779
| ###
| ###
| ###
| 0.3 |
2024-Jun-14 Fri
| 3.78
| 3.79
| 3.7
| 3.72
| 3,280,652
| 12,286,041
| 25.2
| 25.2
| 0.3 |
2024-Jun-13 Thu
| 3.78
| 3.8
| 3.76
| 3.78
| 6,396,547
| 24,178,947
| ###
| ###
| 0.3 |
2024-Jun-12 Wed
| 3.8
| 3.81
| 3.755
| 3.78
| 4,272,286
| 16,159,921
| 35.9
| 35.9
| 0.3 |
2024-Jun-11 Tue
| 3.82
| 3.83
| 3.76
| 3.78
| 3,338,773
| 12,670,643
| 40.0
| 40.0
| 0.3 |
2024-Jun-07 Fri
| 3.87
| 3.87
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2024-Jun-06 Thu
| 3.8
| 3.84
| 3.8
| 3.84
|
|
| 79.4
| 79.4
| 0.3 |
2024-Jun-05 Wed
| 3.79
| 3.8
| 3.77
| 3.78
| 2,388,944
| 9,042,153
| 36.1
| 36.1
| 0.3 |
2024-Jun-04 Tue
| 3.76
| 3.79
| 3.76
| 3.76
| 1,759,120
| 6,640,678
| ###
| ###
| 0.3 |
2024-Jun-03 Mon
| 3.73
| 3.78
| 3.71
| 3.77
|
|
| ###
| ###
| ### |
2024-May-31 Fri
| 3.72
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 3.72
| 3.73
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-May-29 Wed
| 3.75
| 3.78
| 3.72
| 3.73
| 4,412,052
| ###
| ###
| ###
| ### |
2024-May-28 Tue
| 3.83
| 3.85
| 3.78
| 3.78
| 2,315,081
| ###
| 28.0
| 28.0
| 0.3 |
2024-May-27 Mon
| 3.75
| 3.83
| 3.75
| 3.82
| 3,942,451
| 14,941,889
| ###
| ###
| 0.3 |
2024-May-24 Fri
| 3.73
| 3.77
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2024-May-23 Thu
| 3.74
| 3.78
| 3.7
| 3.78
|
|
| 76.7
| 76.7
| 0.3 |
2024-May-22 Wed
| 3.88
| 3.885
| 3.74
| 3.76
| 5,595,286
| 21,332,027
| 16.4
| 16.4
| 0.3 |
2024-May-21 Tue
| 3.87
| ###
| 3.86
| 3.86
| 3,414,886
| 6,590,729
| 31.7
| 31.7
| 0.3 |
2024-May-20 Mon
| 3.87
| 3.88
| 3.83
| 3.87
| 1,394,152
| 5,374,455
| 65.3
| 65.3
| ### |
2024-May-17 Fri
| 3.87
| 3.89
| 3.85
| 3.85
| 1,979,370
| ###
| ###
| ###
| 0.3 |
2024-May-16 Thu
| 3.88
| ###
| 3.87
| 3.89
| 1,965,976
| ###
| ###
| ###
| 0.3 |
2024-May-15 Wed
| 3.84
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2024-May-14 Tue
| 3.85
| 3.855
| ###
| 3.82
| 2,894,659
| 5,579,455
| ###
| ###
| 0.3 |
2024-May-13 Mon
| 3.84
| 3.85
| ###
| 3.85
|
|
| 74.1
| 74.1
| 0.3 |
2024-May-10 Fri
| 3.87
| 3.875
| 3.82
| 3.83
| 3,075,342
| 11,832,378
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| ###
| 3.86
| 3.87
| 2,242,553
| 4,328,127
| 34.9
| 34.9
| ### |
2024-May-08 Wed
| 3.88
| ###
| 3.87
| ###
| 1,394,126
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 3.83
| 3.89
| 3.83
| 3.88
|
|
| 75.0
| 75.0
| 0.3 |
2024-May-06 Mon
| 3.82
| 3.85
| 3.82
| 3.82
| 1,976,056
| 7,578,174
| ###
| ###
| 0.3 |
2024-May-03 Fri
| 3.8
| 3.84
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2024-May-02 Thu
| 3.84
| 3.85
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2024-May-01 Wed
| ###
| 3.925
| 3.82
| 3.84
| 3,912,250
| 15,150,188
| 23.8
| 23.8
| 0.3 |
2024-Apr-30 Tue
| ###
| ###
| 3.88
| ###
| 2,623,685
| 5,089,948
| 75.4
| 75.4
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 3.89
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Apr-26 Fri
| 3.89
| ###
| ###
| 3.89
|
|
| ###
| ###
| 0.3 |
2024-Apr-24 Wed
| ###
| ###
| 3.89
| ###
| 2,714,979
| ###
| 29.6
| 29.6
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 3.85
| 3.87
|
|
| 37.2
| 37.2
| ### |
2024-Apr-18 Thu
| 3.89
| ###
| 3.89
| ###
| 2,195,024
| 4,269,321
| 71.6
| 71.6
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 3.89
| ###
| 3.89
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 3.89
| ###
| 1,937,382
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 3.87
| ###
| 3.87
| ###
| 1,741,756
| ###
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| 3.87
| ###
| 4,036,986
| ###
| 24.5
| 24.5
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 5,083,021
| 0
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 3.875
| ###
| 2,267,227
| 4,392,752
| 70.4
| 70.4
| 0.0 |
2024-Apr-05 Fri
| 3.89
| 3.89
| 3.86
| 3.89
| 1,925,620
| 7,461,777
| ###
| ###
| 0.3 |
2024-Apr-04 Thu
| ###
| ###
| 3.87
| 3.89
|
|
| 28.8
| 28.8
| 0.3 |
2024-Apr-03 Wed
| ###
| ###
| 3.88
| 3.88
| 1,848,540
| ###
| ###
| ###
| 0.3 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2024-Mar-28 Thu
| ###
| 3.945
| ###
| ###
| 2,017,476
| 3,979,471
| 20.5
| 20.5
| 0.0 |
2024-Mar-27 Wed
| 3.87
| ###
| ###
| ###
| 3,218,172
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 3.88
| 3.89
| 3.84
| 3.86
| 2,427,685
| ###
| 32.7
| 32.7
| 0.3 |
2024-Mar-25 Mon
| 3.88
| 3.885
| 3.845
| 3.86
| 1,935,979
| 7,482,558
| 30.6
| 30.6
| 0.3 |
2024-Mar-22 Fri
| 3.89
| 3.89
| ###
| 3.88
|
|
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 3.89
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| ###
| 3.925
| 3.88
| 3.88
| 2,874,273
| 11,216,850
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| 3.89
| ###
| 3.89
| ###
| 3,079,358
| 5,989,351
| 74.9
| 74.9
| 0.0 |
2024-Mar-15 Fri
| ###
| 3.975
| 3.89
| 3.89
|
|
| 19.1
| 19.1
| 0.3 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 7,771,342
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2024-Mar-11 Mon
| 3.76
| 3.82
| 3.75
| 3.81
|
|
| 82.8
| 82.8
| 0.3 |
2024-Mar-08 Fri
| 3.8
| 3.8
| ###
| 3.78
| 4,402,944
| ###
| ###
| ###
| 0.3 |
2024-Mar-07 Thu
| 3.78
| ###
| 3.74
| 3.79
| 2,372,445
| 4,436,472
| 67.1
| 67.1
| ### |
2024-Mar-06 Wed
| 3.76
| ###
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2024-Mar-05 Tue
| 3.74
| 3.76
| 3.72
| 3.74
| 2,491,623
| 9,318,670
| 71.2
| 71.2
| 0.3 |
2024-Mar-04 Mon
| 3.71
| 3.73
| ###
| 3.73
|
|
| 73.3
| 73.3
| ### |
2024-Mar-01 Fri
| 3.73
| 3.74
| ###
| 3.71
|
|
| 29.3
| 29.3
| ### |
2024-Feb-29 Thu
| 3.7
| 3.75
| 3.685
| 3.71
|
|
| 63.1
| 63.1
| ### |
2024-Feb-28 Wed
| 3.72
| 3.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| 3.57
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,624,424
| 0
| 74.7
| 74.7
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,728,586
| 0
| 28.4
| 28.4
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 3.55
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Feb-20 Tue
| 3.55
| ###
| 3.55
| ###
| 2,642,426
| ###
| 84.9
| 84.9
| 0.0 |
2024-Feb-19 Mon
| 3.54
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Feb-16 Fri
| ###
| ###
| 3.51
| 3.54
| 3,761,040
| 6,600,625
| ###
| ###
| 0.3 |
2024-Feb-15 Thu
| 3.59
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 3.58
| 3.58
| 5,022,257
| 8,989,840
| ###
| ###
| 0.3 |
2024-Feb-13 Tue
| 3.74
| 3.79
| 3.655
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 3.7
| 3.79
| 3.685
| 3.74
|
|
| ###
| ###
| 0.3 |
2024-Feb-09 Fri
| ###
| 3.72
| ###
| 3.71
|
|
| 79.2
| 79.2
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 4,908,273
| 0
| 76.7
| 76.7
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 3.575
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Feb-06 Tue
| 3.48
| ###
| 3.47
| 3.58
| 11,580,184
| ###
| 86.5
| 86.5
| 0.3 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 3.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 3.575
| 3.59
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 3.57
| 3.59
| 3.55
| 3.59
| 3,094,874
| ###
| 76.0
| 76.0
| ### |
2024-Jan-24 Wed
| ###
| ###
| 3.555
| 3.56
|
|
| 21.8
| 21.8
| 0.3 |
2024-Jan-23 Tue
| 3.55
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 3.51
| ###
| 3.5
| 3.55
| 2,359,377
| ###
| 83.8
| 83.8
| ### |
2024-Jan-19 Fri
| 3.53
| 3.55
| 3.49
| 3.5
| 2,496,442
| 8,787,475
| ###
| ###
| 0.3 |
2024-Jan-18 Thu
| 3.56
| 3.57
| 3.5
| 3.51
| 3,479,050
| 12,298,441
| ###
| ###
| ### |
2024-Jan-17 Wed
| 3.52
| 3.58
| 3.52
| 3.57
| 2,438,927
| ###
| 84.1
| 84.1
| 0.3 |
2024-Jan-16 Tue
| 3.58
| 3.58
| 3.51
| 3.52
| 2,572,823
| 9,120,657
| ###
| ###
| ### |
2024-Jan-15 Mon
| 3.57
| 3.58
| 3.54
| 3.58
|
|
| 73.2
| 73.2
| 0.3 |
2024-Jan-12 Fri
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2,453,724
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 3.59
| ###
| 3.58
| ###
| 6,006,946
| ###
| 77.4
| 77.4
| 0.0 |
2024-Jan-08 Mon
| 3.5
| 3.55
| 3.49
| 3.55
| 3,375,181
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| 3.48
| 3.51
| ###
| 3.5
| 2,173,421
| 3,814,353
| 76.4
| 76.4
| 0.3 |
2024-Jan-04 Thu
| 3.52
| 3.52
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2024-Jan-03 Wed
| 3.49
| 3.54
| 3.48
| 3.52
| 2,356,676
| ###
| 82.3
| 82.3
| ### |
2024-Jan-02 Tue
| 3.49
| 3.53
| 3.48
| 3.5
| 1,576,777
| ###
| 68.4
| 68.4
| 0.3 |
2023-Dec-29 Fri
| 3.5
| ###
| 3.48
| 3.49
| 1,732,827
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 3.52
| 3.53
| 3.47
| 3.49
| 2,278,881
| 7,976,083
| ###
| ###
| ### |
2023-Dec-27 Wed
| 3.52
| 3.54
| ###
| 3.5
| 1,693,928
| 2,998,252
| ###
| ###
| 0.3 |
2023-Dec-22 Fri
| 3.48
| 3.51
| 3.47
| 3.48
| 1,819,378
| 6,349,629
| ###
| ###
| 0.2 |
2023-Dec-21 Thu
| 3.52
| 3.56
| 3.5
| 3.5
|
|
| 30.4
| 30.4
| 0.3 |
2023-Dec-20 Wed
| 3.48
| 3.52
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 3.47
| 3.5
| 3.45
| 3.48
| 5,077,254
| 17,643,457
| ###
| ###
| 0.2 |
2023-Dec-18 Mon
| 3.48
| 3.49
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2023-Dec-15 Fri
| 3.42
| 3.53
| 3.42
| 3.5
|
|
| 80.3
| 80.3
| 0.3 |
2023-Dec-14 Thu
| 3.49
| 3.5
| ###
| 3.47
|
|
| 27.4
| 27.4
| 0.2 |
2023-Dec-13 Wed
| ###
| ###
| 3.57
| 3.58
| 4,223,049
| 7,538,142
| ###
| ###
| 0.3 |
2023-Dec-12 Tue
| ###
| ###
| 3.575
| 3.59
|
|
| 37.5
| 37.5
| ### |
2023-Dec-11 Mon
| 3.59
| ###
| 3.58
| 3.58
| 3,533,758
| 6,325,426
| ###
| ###
| 0.3 |
2023-Dec-08 Fri
| 3.55
| 3.59
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2023-Dec-07 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| 26.0
| 26.0
| ### |
2023-Dec-06 Wed
| 3.54
| ###
| 3.53
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Dec-05 Tue
| 3.53
| 3.53
| 3.41
| 3.52
|
|
| 46.2
| 46.2
| ### |
2023-Dec-04 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 3.53
| 3.55
| 4,900,980
| 8,650,229
| 23.2
| 23.2
| ### |
2023-Nov-30 Thu
| ###
| ###
| 3.57
| ###
| 5,141,826
| 9,178,159
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 4,107,178
| 0
| 25.7
| 25.7
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Nov-23 Thu
| 3.71
| 3.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Nov-22 Wed
| ###
| 3.72
| ###
| 3.71
| 1,844,581
| 3,430,920
| ###
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,936,286
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 3.7
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2023-Nov-17 Fri
| 3.73
| 3.73
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Nov-16 Thu
| 3.77
| 3.78
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| 3.79
| 3.82
| 3.74
| 3.76
| 3,585,359
| 13,552,657
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| 3.73
| 3.77
| 3.72
| 3.76
| 2,346,259
| ###
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 3.71
| 3.73
| 3.71
| 3.71
|
|
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 3.7
| 3.74
| ###
| 3.72
| 1,476,082
| 2,760,273
| ###
| ###
| 0.3 |
2023-Nov-09 Thu
| 3.73
| 3.75
| 3.71
| 3.73
| 1,870,287
| 6,976,170
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 3.73
| 3.745
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Nov-07 Tue
| 3.73
| 3.73
| ###
| 3.7
| 1,899,041
| ###
| 26.2
| 26.2
| 0.3 |
2023-Nov-06 Mon
| 3.75
| 3.76
| ###
| 3.72
| 2,820,682
| 5,302,882
| 29.9
| 29.9
| 0.3 |
2023-Nov-03 Fri
| 3.74
| 3.775
| 3.72
| 3.74
| 2,821,272
| ###
| 61.1
| 61.1
| 0.3 |
2023-Nov-02 Thu
| ###
| 3.74
| ###
| 3.72
| 2,784,220
| ###
| 69.7
| 69.7
| 0.3 |
2023-Nov-01 Wed
| ###
| ###
| 3.655
| ###
| 2,019,449
| 3,690,543
| 70.1
| 70.1
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 4,095,874
| 0
| 72.0
| 72.0
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 2,400,952
| 0
| 37.5
| 37.5
| 0.0 |
2023-Oct-27 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Oct-25 Wed
| 3.72
| 3.74
| ###
| ###
| 2,381,478
| ###
| 24.8
| 24.8
| 0.0 |
2023-Oct-24 Tue
| ###
| 3.75
| ###
| 3.7
| 1,572,877
| 2,949,144
| 69.6
| 69.6
| 0.3 |
2023-Oct-23 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| 82.5
| 82.5
| 0.3 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 1,777,455
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 3.7
| 3.73
| ###
| 3.71
|
|
| 71.3
| 71.3
| ### |
2023-Oct-18 Wed
| 3.79
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| 3.82
| 3.83
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 3.79
| 3.81
| 3.76
| 3.8
| 1,773,581
| ###
| 78.5
| 78.5
| ### |
2023-Oct-13 Fri
| 3.75
| 3.83
| 3.75
| 3.8
|
|
| 82.3
| 82.3
| ### |
2023-Oct-12 Thu
| 3.77
| 3.81
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2023-Oct-11 Wed
| 3.76
| 3.78
| 3.72
| 3.76
|
|
| 62.7
| 62.7
| 0.3 |
2023-Oct-10 Tue
| 3.72
| 3.775
| ###
| 3.76
| 1,899,170
| 3,584,683
| ###
| ###
| 0.3 |
2023-Oct-09 Mon
| 3.73
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 3.74
| 3.745
| ###
| 3.73
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| 3.71
| ###
| ###
| 2,740,543
| ###
| 41.2
| 41.2
| 0.0 |
2023-Oct-03 Tue
| 3.7
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-Oct-02 Mon
| 3.79
| 3.79
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 3.74
| 3.79
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2023-Sep-28 Thu
| ###
| 3.75
| ###
| 3.73
| 3,320,844
| 6,226,582
| 79.6
| 79.6
| ### |
2023-Sep-27 Wed
| 3.72
| 3.74
| 3.71
| 3.72
|
|
| 68.1
| 68.1
| 0.3 |
2023-Sep-26 Tue
| 3.75
| 3.76
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| 3.77
| 3.685
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| ###
| 3.7
| ###
| ###
| 7,279,273
| 13,466,655
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 3.71
| ###
| ###
| 3,597,384
| 6,673,147
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| 3.7
| 3,396,152
| 0
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| ###
| 3.7
| ###
| ###
| 3,692,257
| 6,830,675
| 37.1
| 37.1
| 0.0 |
2023-Sep-18 Mon
| 3.71
| 3.73
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Sep-15 Fri
| 3.75
| 3.755
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-Sep-14 Thu
| ###
| 3.73
| ###
| 3.72
|
|
| 73.9
| 73.9
| 0.3 |
2023-Sep-13 Wed
| 3.75
| 3.77
| 3.7
| 3.71
|
|
| 30.9
| 30.9
| ### |
2023-Sep-12 Tue
| 3.72
| 3.77
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2023-Sep-11 Mon
| ###
| 3.725
| ###
| 3.72
|
|
| 81.9
| 81.9
| 0.3 |
2023-Sep-08 Fri
| ###
| 3.7
| ###
| ###
| 3,611,250
| ###
| 70.3
| 70.3
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 3.655
| ###
| 2,423,387
| ###
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 3.7
| 3.73
| ###
| 3.71
|
|
| 71.8
| 71.8
| ### |
2023-Sep-04 Mon
| 3.73
| 3.73
| ###
| 3.71
| 1,996,043
| 3,722,620
| 33.4
| 33.4
| ### |
2023-Sep-01 Fri
| 3.75
| 3.76
| 3.71
| 3.72
| 1,741,223
| ###
| ###
| ###
| 0.3 |
2023-Aug-31 Thu
| 3.75
| 3.76
| 3.72
| 3.73
| 3,185,579
| ###
| 31.9
| 31.9
| ### |
2023-Aug-30 Wed
| 3.73
| 3.79
| ###
| 3.74
|
|
| 64.1
| 64.1
| 0.3 |
2023-Aug-29 Tue
| ###
| 3.7
| ###
| ###
| 2,527,544
| 4,675,956
| 33.0
| 33.0
| 0.0 |
2023-Aug-28 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 3.59
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-Aug-23 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 3.57
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 4,466,372
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 2,918,674
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 2,540,574
| 0
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Aug-09 Wed
| ###
| 3.675
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 2,264,250
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 3,526,749
| 0
| 76.7
| 76.7
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 3.59
| ###
| 4,956,242
| 8,896,454
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| 3.59
| ###
| 3,607,227
| 6,474,972
| 79.1
| 79.1
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 3.59
| ###
| 4,396,049
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 4,477,559
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 3.625
| 3.57
| ###
| 3,271,228
| 11,768,242
| 33.2
| 33.2
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 4,207,355
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 3,739,251
| 0
| 75.2
| 75.2
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 2,553,827
| 0
| 72.8
| 72.8
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 3,181,074
| 0
| 31.0
| 31.0
| 0.0 |
2023-Jul-17 Mon
| 3.73
| 3.78
| 3.7
| 3.75
| 3,671,251
| 13,730,478
| ###
| ###
| 0.3 |
2023-Jul-14 Fri
| 3.75
| 3.76
| 3.71
| 3.72
| 3,501,722
| ###
| ###
| ###
| 0.3 |
2023-Jul-13 Thu
| 3.72
| 3.76
| 3.72
| 3.75
|
|
| 70.2
| 70.2
| 0.3 |
2023-Jul-12 Wed
| 3.72
| 3.725
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-Jul-11 Tue
| 3.71
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-Jul-10 Mon
| 3.73
| 3.74
| ###
| 3.7
|
|
| 37.9
| 37.9
| 0.3 |
2023-Jul-07 Fri
| 3.7
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| 3.78
| 3.79
| 3.74
| 3.74
| 3,878,127
| 14,601,148
| 29.9
| 29.9
| 0.3 |
2023-Jul-05 Wed
| 3.81
| 3.83
| 3.79
| 3.8
| 3,207,484
| ###
| 35.4
| 35.4
| ### |
2023-Jul-04 Tue
| 3.82
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2023-Jul-03 Mon
| 3.77
| 3.81
| 3.75
| 3.81
|
|
| 70.5
| 70.5
| 0.3 |
2023-Jun-30 Fri
| 3.81
| 3.81
| 3.76
| 3.76
|
|
| 20.7
| 20.7
| 0.3 |
2023-Jun-29 Thu
| 3.72
| 3.84
| ###
| 3.82
| 5,624,245
| 10,798,550
| 80.2
| 80.2
| 0.3 |
2023-Jun-28 Wed
| ###
| 3.75
| ###
| 3.73
| 4,892,885
| 9,174,159
| ###
| ###
| ### |
2023-Jun-27 Tue
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 3.72
| ###
| ###
| 3.76
|
|
| 81.5
| 81.5
| 0.3 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 3.59
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 3,261,171
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 3.675
| ###
| ###
| 3,569,077
| 6,558,178
| 67.6
| 67.6
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 3.57
| 3.59
|
|
| 39.6
| 39.6
| ### |
2023-Jun-13 Tue
| 3.56
| ###
| 3.53
| 3.58
|
|
| 75.3
| 75.3
| 0.3 |
2023-Jun-09 Fri
| 3.59
| ###
| 3.53
| 3.54
| 4,966,248
| 8,765,427
| ###
| ###
| 0.3 |
2023-Jun-08 Thu
| 3.54
| 3.59
| 3.54
| 3.58
|
|
| 82.9
| 82.9
| 0.3 |
2023-Jun-07 Wed
| 3.46
| 3.53
| 3.45
| 3.49
| 3,669,378
| 12,806,129
| ###
| ###
| ### |
2023-Jun-06 Tue
| 3.56
| 3.57
| 3.48
| 3.48
| 4,590,328
| ###
| 21.2
| 21.2
| 0.2 |
2023-Jun-05 Mon
| 3.59
| ###
| 3.55
| 3.57
|
|
| 38.3
| 38.3
| 0.3 |
2023-Jun-02 Fri
| 3.58
| ###
| 3.53
| 3.54
| 3,982,248
| ###
| ###
| ###
| 0.3 |
2023-Jun-01 Thu
| 3.54
| ###
| ###
| 3.58
| 4,711,720
| 0
| 76.1
| 76.1
| 0.3 |
2023-May-31 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 24.7
| 24.7
| ### |
2023-May-30 Tue
| ###
| 3.655
| ###
| ###
| 3,166,181
| ###
| 75.1
| 75.1
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 3.585
| ###
| 3,904,881
| ###
| 80.2
| 80.2
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 3.56
| 3.56
| 3,261,182
| ###
| 22.5
| 22.5
| 0.3 |
2023-May-25 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 3.57
| ###
| 6,500,571
| ###
| 80.6
| 80.6
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 3,425,082
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 3.7
| 3.72
| 3.625
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-May-19 Fri
| 3.77
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2023-May-18 Thu
| 3.77
| 3.79
| ###
| 3.75
|
|
| 33.7
| 33.7
| 0.3 |
2023-May-17 Wed
| 3.82
| 3.84
| 3.77
| 3.79
| 3,634,823
| ###
| ###
| ###
| ### |
2023-May-16 Tue
| 3.89
| ###
| 3.82
| 3.86
| 5,432,075
| ###
| 36.7
| 36.7
| 0.3 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 2,855,627
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 4,062,950
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 2,983,859
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 3.84
| ###
| 3.83
| ###
| 2,560,882
| 4,904,089
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 3.87
| ###
| 3.845
| 3.88
| 4,055,886
| 7,797,440
| 73.0
| 73.0
| 0.3 |
2023-May-02 Tue
| ###
| ###
| 3.885
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 3,617,126
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 2,920,620
| 0
| 21.8
| 21.8
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 4,938,189
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 4
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| 4
| 1,887,481
| 0
| ###
| ###
| 0.3 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 3,659,042
| 0
| 29.5
| 29.5
| 0.0 |
2023-Apr-20 Thu
| ###
| 4.025
| ###
| 4
|
|
| 76.3
| 76.3
| 0.3 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 2,921,829
| 0
| 34.9
| 34.9
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 3,411,471
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 4
| ###
| 3.975
| ###
| 2,259,041
| 4,489,843
| 39.6
| 39.6
| 0.0 |
2023-Apr-14 Fri
| ###
| 4
| ###
| 4
| 3,312,341
| 6,624,682
| ###
| ###
| 0.3 |
2023-Apr-13 Thu
| ###
| ###
| 3.925
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 4
| 2,937,720
| 0
| 74.3
| 74.3
| 0.3 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,546,886
| 0
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 3.89
| ###
| 3.87
| 3.89
| 2,813,829
| 5,444,759
| 71.3
| 71.3
| 0.3 |
2023-Apr-05 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2023-Apr-04 Tue
| 3.88
| ###
| 3.85
| ###
| 3,336,056
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 3.86
| 3.88
| 3.825
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Mar-31 Fri
| ###
| ###
| 3.83
| 3.85
| 3,633,971
| 6,959,054
| 21.1
| 21.1
| 0.3 |
2023-Mar-30 Thu
| ###
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 3.82
| ###
| 3.81
| 3.88
|
|
| 85.3
| 85.3
| 0.3 |
2023-Mar-24 Fri
| 3.76
| 3.81
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| 3.79
| 3.81
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2023-Mar-22 Wed
| 3.82
| ###
| 3.79
| 3.8
| 5,374,643
| 10,184,948
| ###
| ###
| ### |
2023-Mar-21 Tue
| 3.78
| 3.82
| ###
| 3.79
| 3,224,379
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| 3.75
| 3.79
| 3.74
| 3.75
|
|
| 78.5
| 78.5
| 0.3 |
2023-Mar-17 Fri
| 3.76
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 3.81
| 3.83
| 3.73
| 3.77
| 4,938,340
| 18,666,925
| 38.2
| 38.2
| ### |
2023-Mar-15 Wed
| 3.81
| 3.83
| 3.78
| 3.82
|
|
| 68.7
| 68.7
| 0.3 |
2023-Mar-14 Tue
| 3.8
| 3.85
| 3.76
| 3.8
| 3,826,153
| ###
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| 3.845
| 3.86
|
|
| ###
| ###
| 0.3 |
2023-Mar-10 Fri
| ###
| ###
| 3.84
| ###
| 7,338,571
| 14,090,056
| 40.6
| 40.6
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 2,388,356
| 0
| 31.4
| 31.4
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 4
| ###
| 1,403,688
| 2,807,376
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,959,481
| 0
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| 4
|
|
| 32.1
| 32.1
| 0.3 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 2,417,021
| 0
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,686,173
| 0
| 80.9
| 80.9
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,853,559
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 2,167,350
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 5,561,626
| 0
| 32.3
| 32.3
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 2,341,247
| 0
| 76.7
| 76.7
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 4
| ###
| ###
| ###
| 3,032,677
| 0
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 8,656,342
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 4,398,883
| 0
| 22.8
| 22.8
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 2,849,427
| 0
| 80.5
| 80.5
| 0.0 |
2023-Feb-03 Fri
| 4.2
| 4.2
| ###
| ###
| 3,299,223
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| 4.22
| ###
| ###
| 2,743,020
| 5,787,772
| 29.9
| 29.9
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 7,758,572
| 0
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 4.21
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| 4.22
| ###
| ###
| 1,724,049
| 3,637,743
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,024,572
| 0
| 32.7
| 32.7
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Jan-20 Fri
| ###
| 4.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 4.2
| 4.2
| ###
| ###
| 2,072,242
| ###
| 37.1
| 37.1
| 0.0 |
2023-Jan-18 Wed
| ###
| 4.24
| ###
| ###
| 5,060,253
| ###
| 84.8
| 84.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 3,743,785
| 0
| 89.4
| 89.4
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Jan-13 Fri
| ###
| 4.055
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 4
| 3.945
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 3,393,057
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 3.87
| ###
| 3.85
| 3.86
|
|
| 26.7
| 26.7
| 0.3 |
|