eg: Prices for BHP
Currently Sun 25-May-25 02:13:54 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 | ||
|
(NAN) NANOSONICS LIMITED Daily Prices...
TOC Company Info for NAN Limits 
Company Details for (NAN) NANOSONICS LIMITED
| Listing Code | NAN |
| Listing Name | NANOSONICS LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | NANOSONICS LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NAN9 |
Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for NAN .. Friday 11th April 2025
NAN 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 | ### | 480 | 0.0 |
| MAX | 8.25 | 13,022,182 | 99.4 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for NAN Bottom
End of day Prices (full format),
600 Days for (NAN) NANOSONICS LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-23 Fri | 4.41 | 4.55 | ### | 4.54 | ### | ### | 0.3 | ||
| 2025-May-22 Thu | ### | 4.46 | ### | 4.46 | 743,750 | ### | ### | ### | 0.3 |
| 2025-May-21 Wed | 4.46 | 4.775 | 4.44 | 4.46 | 1,245,125 | ### | ### | ### | 0.3 |
| 2025-May-20 Tue | 4.8 | 4.83 | 4.22 | 4.42 | ### | ### | 0.3 | ||
| 2025-May-19 Mon | 4.79 | 4.87 | 4.75 | 4.83 | ### | ### | 0.3 | ||
| 2025-May-16 Fri | 4.72 | 4.8 | 4.655 | 4.79 | 788,256 | 3,726,480 | 76.3 | 76.3 | 0.3 |
| 2025-May-15 Thu | ### | 4.755 | 4.45 | 4.72 | ### | ### | 0.3 | ||
| 2025-May-14 Wed | ### | ### | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2025-May-13 Tue | 4.7 | ### | ### | ### | 727,326 | 0 | 91.2 | 91.2 | 0.0 |
| 2025-May-12 Mon | 4.84 | 4.86 | 4.71 | 4.71 | ### | ### | ### | ||
| 2025-May-09 Fri | ### | ### | 4.79 | 4.86 | 286,047 | 685,082 | ### | ### | 0.3 |
| 2025-May-08 Thu | 4.86 | ### | 4.77 | 4.82 | 23.8 | 23.8 | 0.3 | ||
| 2025-May-07 Wed | 4.74 | ### | ### | 4.86 | 644,649 | 0 | 81.5 | 81.5 | 0.3 |
| 2025-May-06 Tue | 4.73 | 4.83 | 4.71 | 4.77 | 733,545 | ### | ### | ### | ### |
| 2025-May-05 Mon | 4.88 | ### | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2025-May-02 Fri | 4.85 | ### | 4.84 | 4.88 | 1,026,521 | 2,484,180 | 62.4 | 62.4 | 0.3 |
| 2025-May-01 Thu | 4.79 | ### | 4.775 | 4.88 | ### | ### | 0.3 | ||
| 2025-Apr-30 Wed | 4.78 | 4.8 | 4.72 | 4.8 | 71.2 | 71.2 | 0.3 | ||
| 2025-Apr-29 Tue | 4.59 | 4.8 | 4.56 | 4.76 | 1,396,844 | 6,537,229 | ### | ### | ### |
| 2025-Apr-28 Mon | ### | ### | 4.53 | 4.55 | 1,278,353 | ### | ### | ### | 0.3 |
| 2025-Apr-24 Thu | ### | ### | 4.48 | 4.59 | 27.6 | 27.6 | 0.3 | ||
| 2025-Apr-23 Wed | 4.51 | 4.57 | 4.44 | 4.53 | ### | ### | ### | ||
| 2025-Apr-22 Tue | 4.44 | 4.46 | ### | 4.41 | 34.8 | 34.8 | ### | ||
| 2025-Apr-17 Thu | 4.8 | 4.85 | ### | 4.46 | 1,975,051 | ### | ### | ### | 0.3 |
| 2025-Apr-16 Wed | 4.84 | ### | 4.8 | 4.85 | 808,774 | 1,941,057 | ### | ### | ### |
| 2025-Apr-15 Tue | 4.74 | 4.87 | 4.71 | 4.82 | 1,466,171 | 7,022,959 | ### | ### | 0.3 |
| 2025-Apr-14 Mon | 4.75 | 4.8 | 4.59 | 4.72 | 1,405,428 | 6,598,484 | ### | ### | 0.3 |
| 2025-Apr-11 Fri | 4.7 | 4.73 | 4.59 | ### | 970,429 | ### | ### | ### | 0.0 |
| 2025-Apr-10 Thu | 4.77 | ### | 4.77 | 4.82 | 1,317,926 | 3,143,253 | 72.4 | 72.4 | 0.3 |
| 2025-Apr-09 Wed | ### | 4.71 | 4.5 | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | 4.51 | 4.74 | 4.51 | 4.71 | 81.1 | 81.1 | ### | ||
| 2025-Apr-07 Mon | 4.41 | 4.52 | 4.21 | 4.5 | 2,557,088 | 11,161,689 | ### | ### | ### |
| 2025-Apr-04 Fri | ### | 4.77 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | 4.89 | ### | 4.78 | 850,975 | ### | 88.7 | 88.7 | ### |
| 2025-Apr-02 Wed | ### | ### | ### | 4.75 | 1,272,855 | 0 | ### | ### | ### |
| 2025-Apr-01 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2025-Mar-31 Mon | 4.56 | ### | 4.55 | 4.55 | 45.6 | 45.6 | 0.3 | ||
| 2025-Mar-28 Fri | 4.53 | ### | 4.49 | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | 4.51 | ### | 4.5 | ### | 1,023,175 | 2,302,143 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | ### | 4.72 | 4.52 | 4.57 | 1,108,052 | ### | 16.0 | 16.0 | ### |
| 2025-Mar-25 Tue | 4.83 | 4.84 | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | 4.84 | 4.87 | 678,546 | 1,642,081 | ### | ### | 0.3 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | 4.75 | ### | 3,491,986 | ### | ### | ### | 0.0 |
| 2025-Mar-19 Wed | 4.5 | 4.51 | ### | ### | 293,158 | 661,071 | ### | ### | 0.0 |
| 2025-Mar-18 Tue | ### | 4.42 | 4.29 | 4.4 | 840,344 | ### | ### | ### | 0.3 |
| 2025-Mar-17 Mon | ### | ### | 4.23 | ### | 31.9 | 31.9 | 0.0 | ||
| 2025-Mar-14 Fri | 4.27 | ### | 4.26 | 4.27 | 459,944 | 979,680 | ### | ### | ### |
| 2025-Mar-13 Thu | ### | 4.375 | 4.23 | 4.25 | 16.7 | 16.7 | ### | ||
| 2025-Mar-12 Wed | ### | 4.4 | 4.27 | ### | 619,052 | ### | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | 1,157,672 | 0 | 11.9 | 11.9 | 0.0 |
| 2025-Mar-10 Mon | ### | 4.45 | ### | 4.44 | 85.6 | 85.6 | 0.3 | ||
| 2025-Mar-07 Fri | ### | ### | 4.275 | ### | 545,476 | 1,165,954 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | 4.5 | 4.5 | ### | 4.4 | 16.1 | 16.1 | 0.3 | ||
| 2025-Mar-05 Wed | 4.43 | 4.54 | ### | 4.5 | 1,280,447 | ### | 80.9 | 80.9 | ### |
| 2025-Mar-04 Tue | 4.57 | ### | 4.45 | 4.47 | 754,570 | ### | ### | ### | ### |
| 2025-Mar-03 Mon | 4.7 | 4.75 | 4.555 | ### | 22.0 | 22.0 | 0.0 | ||
| 2025-Feb-28 Fri | 4.73 | 4.73 | 4.59 | 4.7 | 624,823 | 2,911,675 | ### | ### | 0.3 |
| 2025-Feb-27 Thu | 4.72 | 4.78 | 4.59 | 4.71 | 31.7 | 31.7 | ### | ||
| 2025-Feb-26 Wed | ### | ### | 4.58 | 4.7 | 81.5 | 81.5 | 0.3 | ||
| 2025-Feb-25 Tue | ### | 4.785 | 4.51 | ### | 2,001,127 | ### | 72.6 | 72.6 | 0.0 |
| 2025-Feb-24 Mon | ### | 4.72 | 4.54 | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | 4.4 | 4.72 | 4.4 | 4.52 | 86.2 | 86.2 | 0.3 | ||
| 2025-Feb-20 Thu | ### | 4.29 | ### | 4.26 | 99.2 | 99.2 | 0.3 | ||
| 2025-Feb-19 Wed | 3.5 | 3.5 | 3.445 | 3.46 | 31.0 | 31.0 | 0.2 | ||
| 2025-Feb-18 Tue | 3.48 | 3.5 | 3.42 | 3.44 | ### | ### | 0.2 | ||
| 2025-Feb-17 Mon | 3.4 | 3.48 | 3.4 | 3.47 | 82.1 | 82.1 | 0.2 | ||
| 2025-Feb-14 Fri | ### | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2025-Feb-13 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 316,741 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | 3.26 | ### | 198,942 | 324,275 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 269,525 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 3.42 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | ### | ### | 3.285 | ### | 64.3 | 64.3 | 0.0 | ||
| 2025-Feb-04 Tue | 3.41 | 3.42 | ### | ### | 13.7 | 13.7 | 0.0 | ||
| 2025-Feb-03 Mon | 3.5 | 3.5 | ### | 3.41 | 24.4 | 24.4 | ### | ||
| 2025-Jan-31 Fri | 3.51 | 3.545 | 3.43 | 3.45 | 552,154 | ### | ### | ### | ### |
| 2025-Jan-30 Thu | 3.57 | 3.58 | 3.5 | 3.56 | 348,257 | 1,232,829 | 34.8 | 34.8 | 0.3 |
| 2025-Jan-29 Wed | 3.49 | 3.57 | 3.47 | 3.56 | 522,248 | ### | ### | ### | 0.3 |
| 2025-Jan-28 Tue | ### | ### | 3.455 | 3.49 | 414,275 | ### | ### | ### | ### |
| 2025-Jan-24 Fri | 3.7 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | ### | 3.75 | 1,290,853 | 0 | 11.3 | 11.3 | 0.3 |
| 2025-Jan-22 Wed | 3.55 | 3.78 | 3.55 | 3.75 | 93.4 | 93.4 | 0.3 | ||
| 2025-Jan-21 Tue | 3.53 | ### | 3.5 | 3.59 | 80.8 | 80.8 | ### | ||
| 2025-Jan-20 Mon | ### | 3.54 | ### | 3.53 | ### | ### | 0.3 | ||
| 2025-Jan-17 Fri | 3.28 | ### | 3.24 | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Jan-16 Thu | 3.22 | ### | ### | 3.27 | 401,051 | 0 | 81.7 | 81.7 | ### |
| 2025-Jan-15 Wed | ### | ### | ### | 3.27 | 387,881 | 0 | 89.3 | 89.3 | ### |
| 2025-Jan-14 Tue | 3.29 | ### | 3.22 | 3.25 | 367,573 | ### | 24.6 | 24.6 | 0.2 |
| 2025-Jan-13 Mon | ### | ### | ### | 3.28 | 488,958 | 0 | ### | ### | 0.2 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2025-Jan-09 Thu | ### | 3.145 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | 3 | ### | 3 | ### | 264,887 | ### | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 222,243 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 3 | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2025-Jan-03 Fri | ### | 3 | ### | ### | 62.1 | 62.1 | 0.0 | ||
| 2025-Jan-02 Thu | ### | ### | ### | ### | 274,143 | 0 | ### | ### | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | 114,856 | 0 | 76.3 | 76.3 | 0.0 |
| 2024-Dec-30 Mon | 3 | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | 3 | ### | 2.975 | ### | 300,089 | 446,382 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | 2.88 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 284,345 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-Dec-17 Tue | ### | ### | ### | ### | 91.0 | 91.0 | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 659,557 | 0 | ### | ### | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 444,987 | 0 | 32.8 | 32.8 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 843,088 | 0 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | 3.26 | ### | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2024-Dec-09 Mon | 3.27 | ### | 3.24 | ### | 224,720 | 364,046 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | ### | ### | 3.27 | 3.27 | ### | ### | ### | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | 3.25 | 3.27 | ### | 3.25 | 66.1 | 66.1 | 0.2 | ||
| 2024-Dec-03 Tue | 3.21 | 3.285 | ### | 3.27 | ### | ### | ### | ||
| 2024-Dec-02 Mon | 3.21 | 3.25 | 3.2 | 3.22 | 75.1 | 75.1 | 0.2 | ||
| 2024-Nov-29 Fri | 3.25 | ### | 3.21 | 3.26 | 188,441 | 302,447 | 67.4 | 67.4 | 0.2 |
| 2024-Nov-28 Thu | 3.24 | ### | 3.23 | 3.25 | 70.6 | 70.6 | 0.2 | ||
| 2024-Nov-27 Wed | 3.21 | 3.27 | 3.2 | 3.25 | 290,570 | ### | ### | ### | 0.2 |
| 2024-Nov-26 Tue | 3.2 | 3.28 | ### | 3.22 | 401,274 | 658,089 | 77.8 | 77.8 | 0.2 |
| 2024-Nov-25 Mon | 3.46 | 3.545 | 3.22 | 3.22 | 923,849 | ### | 6.6 | 6.6 | 0.2 |
| 2024-Nov-22 Fri | 3.53 | 3.54 | 3.43 | 3.46 | 912,352 | 3,179,546 | ### | ### | 0.2 |
| 2024-Nov-21 Thu | 3.45 | 3.55 | 3.45 | 3.54 | 520,522 | 1,821,827 | 87.7 | 87.7 | 0.3 |
| 2024-Nov-20 Wed | 3.43 | 3.5 | 3.42 | 3.45 | 400,559 | ### | 81.3 | 81.3 | ### |
| 2024-Nov-19 Tue | ### | 3.45 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-18 Mon | ### | ### | 3.29 | 3.41 | 262,525 | 431,853 | ### | ### | ### |
| 2024-Nov-15 Fri | ### | ### | ### | ### | 291,543 | 0 | ### | ### | 0.0 |
| 2024-Nov-14 Thu | ### | 3.355 | 3.29 | ### | 83.7 | 83.7 | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | 3.21 | ### | 362,449 | ### | 36.8 | 36.8 | 0.0 |
| 2024-Nov-12 Tue | ### | ### | 3.21 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 3.26 | ### | 3.24 | 3.28 | 206,482 | ### | ### | ### | 0.2 |
| 2024-Nov-08 Fri | 3.2 | 3.275 | ### | 3.25 | 184,982 | ### | 78.9 | 78.9 | 0.2 |
| 2024-Nov-07 Thu | 3.2 | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2024-Nov-06 Wed | 3.21 | 3.225 | ### | 3.2 | ### | ### | 0.2 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 152,176 | 0 | 86.4 | 86.4 | 0.0 |
| 2024-Nov-04 Mon | 3.21 | 3.22 | ### | ### | 280,089 | 450,943 | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | 3.22 | ### | 3.2 | 290,578 | ### | ### | ### | 0.2 |
| 2024-Oct-31 Thu | ### | 3.22 | ### | 3.2 | 75.3 | 75.3 | 0.2 | ||
| 2024-Oct-30 Wed | 3.25 | 3.27 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Oct-29 Tue | ### | ### | 3.2 | 3.25 | 22.8 | 22.8 | 0.2 | ||
| 2024-Oct-28 Mon | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | ### | ### | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | 280,421 | 0 | 28.3 | 28.3 | 0.0 |
| 2024-Oct-23 Wed | 3.41 | 3.44 | ### | ### | 229,775 | ### | ### | ### | 0.0 |
| 2024-Oct-22 Tue | 3.51 | 3.51 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2024-Oct-21 Mon | 3.51 | 3.55 | 3.49 | 3.54 | ### | ### | 0.3 | ||
| 2024-Oct-18 Fri | 3.58 | ### | 3.52 | 3.52 | 365,823 | 643,848 | ### | ### | ### |
| 2024-Oct-17 Thu | 3.59 | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Oct-16 Wed | 3.77 | 3.8 | 3.59 | 3.59 | 461,084 | ### | ### | ### | ### |
| 2024-Oct-15 Tue | 3.8 | 3.83 | 3.73 | 3.76 | 602,842 | 2,278,742 | ### | ### | 0.3 |
| 2024-Oct-14 Mon | 3.54 | 3.71 | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | 3.59 | ### | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | ### | ### | 3.57 | 3.59 | 344,670 | ### | 18.1 | 18.1 | ### |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2024-Oct-08 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 3.57 | 3.7 | 3.54 | 3.7 | 88.6 | 88.6 | 0.3 | ||
| 2024-Oct-04 Fri | ### | ### | ### | 3.55 | 13.1 | 13.1 | ### | ||
| 2024-Oct-03 Thu | 3.71 | 3.74 | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Oct-02 Wed | ### | 3.75 | ### | 3.74 | 765,786 | 1,435,848 | ### | ### | 0.3 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-Sep-30 Mon | 3.73 | 3.8 | ### | ### | 894,644 | 1,699,823 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 3.75 | 3.86 | ### | 3.73 | 25.8 | 25.8 | ### | ||
| 2024-Sep-26 Thu | 3.59 | 3.75 | 3.58 | 3.73 | 85.1 | 85.1 | ### | ||
| 2024-Sep-25 Wed | 3.52 | 3.59 | 3.5 | 3.52 | 69.9 | 69.9 | ### | ||
| 2024-Sep-24 Tue | 3.59 | 3.59 | 3.51 | 3.51 | 317,271 | ### | 16.0 | 16.0 | ### |
| 2024-Sep-23 Mon | ### | 3.625 | 3.53 | 3.57 | 27.1 | 27.1 | 0.3 | ||
| 2024-Sep-20 Fri | ### | 3.75 | 3.49 | ### | 13,022,182 | ### | 70.0 | 70.0 | 0.0 |
| 2024-Sep-19 Thu | 3.55 | ### | 3.52 | 3.59 | 1,702,073 | 2,995,648 | ### | ### | ### |
| 2024-Sep-18 Wed | 3.49 | 3.57 | 3.47 | 3.54 | ### | ### | 0.3 | ||
| 2024-Sep-17 Tue | 3.46 | 3.5 | 3.42 | 3.48 | 75.2 | 75.2 | 0.2 | ||
| 2024-Sep-16 Mon | 3.49 | ### | ### | 3.45 | 29.0 | 29.0 | ### | ||
| 2024-Sep-13 Fri | 3.57 | 3.58 | 3.43 | 3.47 | 1,049,054 | ### | ### | ### | 0.2 |
| 2024-Sep-12 Thu | ### | ### | 3.52 | 3.54 | 9.0 | 9.0 | 0.3 | ||
| 2024-Sep-11 Wed | ### | ### | 3.585 | ### | 608,089 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | ### | ### | 3.56 | ### | 952,189 | ### | 80.7 | 80.7 | 0.0 |
| 2024-Sep-09 Mon | 3.5 | 3.59 | 3.47 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-06 Fri | 3.51 | 3.58 | 3.5 | 3.56 | 1,476,480 | ### | 82.6 | 82.6 | 0.3 |
| 2024-Sep-05 Thu | 3.45 | 3.58 | 3.43 | 3.56 | 2,543,378 | ### | 90.1 | 90.1 | 0.3 |
| 2024-Sep-04 Wed | 3.25 | 3.49 | 3.22 | 3.44 | 1,643,641 | ### | ### | ### | 0.2 |
| 2024-Sep-03 Tue | ### | ### | 3.155 | ### | 91.4 | 91.4 | 0.0 | ||
| 2024-Sep-02 Mon | 3.2 | 3.24 | ### | ### | 793,180 | 1,284,951 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | ### | 3.245 | ### | 3.23 | 1,357,986 | ### | 76.2 | 76.2 | ### |
| 2024-Aug-29 Thu | ### | ### | ### | ### | 1,022,471 | 0 | ### | ### | 0.0 |
| 2024-Aug-28 Wed | 3.2 | 3.24 | ### | 3.22 | 1,669,279 | ### | 74.3 | 74.3 | 0.2 |
| 2024-Aug-27 Tue | 2.86 | ### | 2.86 | ### | 3,715,252 | ### | 98.4 | 98.4 | 0.0 |
| 2024-Aug-26 Mon | 2.74 | 2.755 | ### | 2.7 | 26.3 | 26.3 | 0.2 | ||
| 2024-Aug-23 Fri | 2.75 | 2.75 | ### | 2.71 | 22.2 | 22.2 | ### | ||
| 2024-Aug-22 Thu | 2.79 | 2.8 | 2.74 | 2.75 | 840,859 | 2,329,179 | 24.6 | 24.6 | ### |
| 2024-Aug-21 Wed | 2.75 | 2.8 | ### | 2.77 | 68.2 | 68.2 | 0.2 | ||
| 2024-Aug-20 Tue | 2.75 | 2.88 | 2.73 | 2.79 | 82.8 | 82.8 | ### | ||
| 2024-Aug-19 Mon | 2.82 | 2.83 | 2.75 | 2.75 | 1,072,359 | 2,991,881 | 17.4 | 17.4 | ### |
| 2024-Aug-16 Fri | 2.87 | 2.87 | 2.82 | 2.83 | ### | ### | 0.2 | ||
| 2024-Aug-15 Thu | 2.81 | 2.825 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2024-Aug-14 Wed | 2.88 | 2.89 | 2.81 | 2.82 | 1,368,425 | ### | ### | ### | ### |
| 2024-Aug-13 Tue | ### | ### | 2.81 | 2.82 | 7.2 | 7.2 | ### | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | ### | 3 | ### | 3 | 81.4 | 81.4 | 0.2 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 66.7 | 66.7 | 0.0 | ||
| 2024-Aug-06 Tue | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | ### | ### | 47.2 | 47.2 | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | 3.24 | ### | 3.2 | 637,884 | 1,033,372 | ### | ### | 0.2 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 977,454 | 0 | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 770,621 | 0 | 85.6 | 85.6 | 0.0 |
| 2024-Jul-29 Mon | ### | ### | ### | ### | 938,974 | 0 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | 3.045 | ### | 3 | 31.9 | 31.9 | 0.2 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Jul-23 Tue | ### | 3.21 | ### | ### | 672,270 | ### | 29.9 | 29.9 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 843,884 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | 1,254,447 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 3.26 | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | 3.41 | ### | 3.22 | 2,201,478 | ### | 15.0 | 15.0 | 0.2 |
| 2024-Jul-15 Mon | ### | 3.48 | 3.28 | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 725,981 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 585,259 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-Jul-10 Wed | ### | ### | ### | ### | 322,771 | 0 | 32.5 | 32.5 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 2.955 | ### | 5,697,052 | ### | ### | ### | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 1,188,640 | 0 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | ### | 2.89 | ### | 1,861,149 | ### | 80.8 | 80.8 | 0.0 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 2.87 | ### | 2.84 | 2.87 | 445,520 | ### | ### | ### | ### |
| 2024-Jul-02 Tue | 2.81 | 2.88 | 2.78 | 2.87 | ### | ### | ### | ||
| 2024-Jul-01 Mon | 3 | 3 | 2.86 | 2.87 | ### | ### | ### | ||
| 2024-Jun-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | 2.87 | ### | 2.81 | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 3 | 3 | 2.86 | 2.86 | 14.8 | 14.8 | 0.2 | ||
| 2024-Jun-21 Fri | 3 | 3 | ### | 3 | 3,216,075 | ### | ### | ### | 0.2 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 805,823 | 0 | 30.6 | 30.6 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2024-Jun-17 Mon | 2.89 | 3 | 2.89 | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | 2.84 | 2.89 | 1,233,541 | 1,751,628 | ### | ### | ### |
| 2024-Jun-13 Thu | ### | ### | 2.87 | ### | 1,149,849 | ### | ### | ### | 0.0 |
| 2024-Jun-12 Wed | 2.73 | 2.87 | ### | 2.85 | 2,760,273 | ### | ### | ### | ### |
| 2024-Jun-11 Tue | ### | 3 | 2.81 | 2.83 | 15.1 | 15.1 | 0.2 | ||
| 2024-Jun-07 Fri | ### | ### | 2.975 | ### | 1,465,043 | 2,179,251 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | 1,481,581 | 0 | 93.0 | 93.0 | 0.0 |
| 2024-Jun-05 Wed | 2.8 | ### | 2.8 | ### | 783,746 | 1,097,244 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 2.8 | ### | 2.755 | 2.79 | 669,581 | 922,347 | ### | ### | ### |
| 2024-Jun-03 Mon | 2.81 | 2.84 | 2.75 | 2.81 | 69.6 | 69.6 | ### | ||
| 2024-May-31 Fri | 2.75 | 2.81 | 2.72 | 2.81 | ### | ### | ### | ||
| 2024-May-30 Thu | 2.84 | 2.84 | 2.7 | 2.72 | ### | ### | 0.2 | ||
| 2024-May-29 Wed | 2.84 | ### | 2.83 | 2.85 | 933,183 | 1,320,453 | ### | ### | ### |
| 2024-May-28 Tue | 2.89 | ### | 2.845 | 2.89 | 985,171 | ### | ### | ### | ### |
| 2024-May-27 Mon | ### | ### | 2.89 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-May-24 Fri | ### | ### | 2.87 | 2.87 | 571,781 | ### | 22.6 | 22.6 | ### |
| 2024-May-23 Thu | ### | ### | ### | ### | 666,759 | 0 | 81.4 | 81.4 | 0.0 |
| 2024-May-22 Wed | 2.89 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | 2.81 | ### | 2.755 | ### | 85.9 | 85.9 | 0.0 | ||
| 2024-May-20 Mon | 2.81 | 2.87 | ### | 2.85 | 75.9 | 75.9 | ### | ||
| 2024-May-17 Fri | ### | ### | 2.82 | 2.82 | 8.3 | 8.3 | ### | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 759,123 | 0 | 80.1 | 80.1 | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | 2.87 | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-May-10 Fri | ### | 2.955 | 2.87 | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | 2.925 | ### | 38.9 | 38.9 | 0.0 | ||
| 2024-May-08 Wed | 2.86 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 2.84 | ### | 2.82 | ### | 84.9 | 84.9 | 0.0 | ||
| 2024-May-06 Mon | 2.76 | 2.83 | 2.75 | 2.81 | 671,581 | ### | 82.9 | 82.9 | ### |
| 2024-May-03 Fri | 2.83 | 2.85 | 2.74 | 2.74 | ### | ### | 0.2 | ||
| 2024-May-02 Thu | 2.84 | 2.88 | 2.82 | 2.84 | 68.0 | 68.0 | 0.2 | ||
| 2024-May-01 Wed | 2.87 | ### | 2.83 | 2.83 | 636,447 | 900,572 | ### | ### | 0.2 |
| 2024-Apr-30 Tue | 2.88 | 2.945 | 2.875 | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Apr-29 Mon | 2.79 | ### | 2.79 | ### | 736,549 | 1,027,485 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 2.73 | 2.76 | 2.71 | 2.75 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 2.82 | 2.86 | 2.76 | 2.76 | 491,681 | 1,381,623 | 20.6 | 20.6 | 0.2 |
| 2024-Apr-23 Tue | 2.82 | 2.86 | 2.8 | 2.81 | 604,528 | ### | 35.2 | 35.2 | ### |
| 2024-Apr-22 Mon | 2.71 | 2.82 | 2.71 | 2.81 | ### | ### | ### | ||
| 2024-Apr-19 Fri | 2.71 | 2.79 | ### | 2.7 | 2,140,176 | 2,985,545 | 42.0 | 42.0 | 0.2 |
| 2024-Apr-18 Thu | 2.8 | 2.87 | 2.78 | 2.78 | 26.8 | 26.8 | 0.2 | ||
| 2024-Apr-17 Wed | 2.81 | 2.85 | 2.74 | 2.81 | ### | ### | ### | ||
| 2024-Apr-16 Tue | ### | 2.975 | 2.81 | 2.87 | 28.4 | 28.4 | ### | ||
| 2024-Apr-15 Mon | 2.87 | ### | 2.87 | ### | 1,183,389 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 2.85 | 2.89 | 2.85 | 2.88 | 73.8 | 73.8 | 0.2 | ||
| 2024-Apr-11 Thu | 2.76 | 2.86 | 2.725 | 2.85 | 86.7 | 86.7 | ### | ||
| 2024-Apr-10 Wed | 2.72 | 2.87 | 2.72 | 2.83 | 1,068,184 | 2,985,574 | ### | ### | 0.2 |
| 2024-Apr-09 Tue | 2.83 | 2.83 | 2.7 | 2.7 | ### | ### | 0.2 | ||
| 2024-Apr-08 Mon | 2.7 | 2.85 | ### | 2.82 | 9,753,149 | ### | ### | ### | ### |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 80.5 | 80.5 | 0.0 | ||
| 2024-Apr-04 Thu | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | 2.75 | 2.75 | ### | ### | 1,340,878 | ### | 17.4 | 17.4 | 0.0 |
| 2024-Apr-02 Tue | 2.75 | ### | 2.71 | 2.78 | 772,688 | ### | ### | ### | 0.2 |
| 2024-Mar-28 Thu | 2.76 | 2.76 | ### | 2.75 | 23.6 | 23.6 | ### | ||
| 2024-Mar-27 Wed | ### | 2.755 | ### | 2.74 | 544,249 | ### | ### | ### | 0.2 |
| 2024-Mar-26 Tue | ### | ### | ### | 2.71 | 1,403,626 | 0 | ### | ### | ### |
| 2024-Mar-25 Mon | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Mar-22 Fri | ### | 2.72 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2024-Mar-21 Thu | ### | 2.73 | ### | 2.71 | 1,036,759 | 1,415,176 | ### | ### | ### |
| 2024-Mar-20 Wed | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 2.75 | 2.77 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2024-Mar-18 Mon | 2.77 | ### | 2.75 | 2.76 | ### | ### | 0.2 | ||
| 2024-Mar-15 Fri | 2.78 | 2.8 | 2.7 | 2.77 | 2,113,983 | 5,813,453 | 32.7 | 32.7 | 0.2 |
| 2024-Mar-14 Thu | 2.86 | 2.86 | 2.81 | 2.83 | 648,674 | ### | 26.8 | 26.8 | 0.2 |
| 2024-Mar-13 Wed | 2.82 | 2.88 | ### | 2.86 | 556,656 | 801,584 | 79.6 | 79.6 | 0.2 |
| 2024-Mar-12 Tue | 2.8 | 2.875 | 2.8 | 2.84 | 77.3 | 77.3 | 0.2 | ||
| 2024-Mar-11 Mon | 2.83 | 2.83 | 2.78 | 2.81 | 749,052 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | 2.75 | 2.85 | 2.72 | 2.83 | 885,785 | ### | 86.6 | 86.6 | 0.2 |
| 2024-Mar-07 Thu | 2.73 | 2.75 | ### | 2.74 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | 2.8 | 2.81 | 2.71 | 2.73 | 1,518,551 | ### | 17.1 | 17.1 | ### |
| 2024-Mar-05 Tue | 2.79 | 2.86 | 2.74 | 2.86 | ### | ### | 0.2 | ||
| 2024-Mar-04 Mon | 2.77 | 2.825 | 2.72 | 2.77 | 68.2 | 68.2 | 0.2 | ||
| 2024-Mar-01 Fri | 2.75 | 2.77 | ### | 2.77 | 70.7 | 70.7 | 0.2 | ||
| 2024-Feb-29 Thu | ### | 2.75 | 2.59 | 2.73 | 6,116,874 | 16,332,053 | ### | ### | ### |
| 2024-Feb-28 Wed | 2.75 | 2.78 | ### | 2.7 | ### | ### | 0.2 | ||
| 2024-Feb-27 Tue | ### | ### | ### | 2.74 | ### | ### | 0.2 | ||
| 2024-Feb-26 Mon | ### | 3.25 | ### | ### | 0.9 | 0.9 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 966,950 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 3.125 | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 2.985 | ### | 72.6 | 72.6 | 0.0 | ||
| 2024-Feb-20 Tue | 3 | ### | ### | 3 | 68.9 | 68.9 | 0.2 | ||
| 2024-Feb-19 Mon | ### | ### | ### | 3 | 72.1 | 72.1 | 0.2 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | 3 | 883,827 | 0 | ### | ### | 0.2 |
| 2024-Feb-14 Wed | 2.89 | ### | 2.885 | ### | 498,477 | 719,053 | 73.6 | 73.6 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | 2.89 | ### | 31.3 | 31.3 | 0.0 | ||
| 2024-Feb-12 Mon | ### | 3 | ### | ### | 679,142 | ### | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 476,923 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 921,421 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | 2.87 | 2.89 | ### | ### | ### | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | 2.89 | ### | 1,045,747 | ### | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 2.89 | ### | 1,558,823 | ### | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | ### | 2.88 | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 1,404,682 | 0 | 28.5 | 28.5 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 2.88 | ### | 1,811,720 | 2,608,876 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 3,588,254 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 2.76 | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | ### | 4.45 | 4.28 | ### | 314,482 | ### | 83.5 | 83.5 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | 4.25 | ### | 379,050 | 805,481 | 73.0 | 73.0 | 0.0 |
| 2024-Jan-19 Fri | 4.2 | ### | ### | 4.27 | 84.0 | 84.0 | ### | ||
| 2024-Jan-18 Thu | ### | ### | 4.085 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 4.045 | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 263,588 | 0 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | 4.2 | 4.22 | ### | ### | 246,358 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 4.23 | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Jan-10 Wed | 4.24 | 4.26 | ### | ### | 403,324 | 859,080 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 4.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 4.28 | 4.29 | ### | ### | 448,378 | 961,770 | 16.0 | 16.0 | 0.0 |
| 2024-Jan-05 Fri | 4.41 | 4.42 | ### | ### | 304,770 | 673,541 | 19.7 | 19.7 | 0.0 |
| 2024-Jan-04 Thu | 4.29 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 4.25 | ### | 4.23 | 4.28 | ### | ### | 0.3 | ||
| 2024-Jan-02 Tue | 4.41 | ### | ### | ### | 206,087 | 0 | 18.6 | 18.6 | 0.0 |
| 2023-Dec-29 Fri | 4.44 | 4.445 | ### | 4.4 | 21.0 | 21.0 | 0.3 | ||
| 2023-Dec-28 Thu | 4.45 | 4.45 | ### | 4.44 | 134,386 | ### | 26.8 | 26.8 | 0.3 |
| 2023-Dec-27 Wed | 4.43 | 4.47 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Dec-21 Thu | 4.48 | 4.49 | ### | ### | 594,074 | ### | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 4.59 | 4.59 | 4.42 | 4.49 | 590,422 | 2,659,851 | ### | ### | ### |
| 2023-Dec-19 Tue | 4.55 | 4.55 | 4.48 | 4.55 | 318,125 | ### | 61.4 | 61.4 | 0.3 |
| 2023-Dec-18 Mon | 4.45 | 4.53 | 4.445 | 4.48 | ### | ### | ### | ||
| 2023-Dec-15 Fri | ### | ### | 4.53 | 4.53 | 15.8 | 15.8 | ### | ||
| 2023-Dec-14 Thu | ### | 4.76 | ### | ### | 486,522 | 1,157,922 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 4.49 | 4.55 | 4.46 | 4.52 | 76.6 | 76.6 | 0.3 | ||
| 2023-Dec-12 Tue | ### | ### | ### | 4.49 | 636,542 | 0 | ### | ### | ### |
| 2023-Dec-11 Mon | 4.42 | 4.44 | ### | 4.4 | 463,459 | 1,028,878 | 37.2 | 37.2 | 0.3 |
| 2023-Dec-08 Fri | 4.28 | ### | 4.27 | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Dec-07 Thu | 4.4 | 4.4 | ### | 4.4 | 67.4 | 67.4 | 0.3 | ||
| 2023-Dec-06 Wed | 4.27 | 4.4 | 4.24 | ### | 568,850 | ### | 78.6 | 78.6 | 0.0 |
| 2023-Dec-05 Tue | ### | 4.27 | ### | 4.26 | 91.9 | 91.9 | 0.3 | ||
| 2023-Dec-04 Mon | 4.2 | 4.26 | ### | ### | 423,054 | ### | 32.8 | 32.8 | 0.0 |
| 2023-Dec-01 Fri | 4.29 | ### | 4.055 | ### | 704,248 | ### | 11.4 | 11.4 | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | ### | 810,048 | 0 | 23.1 | 23.1 | 0.0 |
| 2023-Nov-29 Wed | 4.26 | ### | 4.22 | 4.29 | 73.6 | 73.6 | ### | ||
| 2023-Nov-28 Tue | ### | 4.28 | ### | 4.25 | 419,673 | ### | 79.0 | 79.0 | ### |
| 2023-Nov-27 Mon | 4.22 | 4.28 | ### | 4.2 | 204,181 | 436,947 | 42.3 | 42.3 | ### |
| 2023-Nov-24 Fri | 4.23 | 4.26 | ### | 4.21 | ### | ### | ### | ||
| 2023-Nov-23 Thu | ### | 4.255 | ### | 4.2 | 128,247 | 272,845 | 79.6 | 79.6 | ### |
| 2023-Nov-22 Wed | 4.21 | 4.27 | ### | 4.2 | 41.6 | 41.6 | ### | ||
| 2023-Nov-21 Tue | 4.25 | 4.29 | 4.185 | 4.21 | 633,186 | 2,683,125 | ### | ### | ### |
| 2023-Nov-20 Mon | ### | ### | 4.23 | ### | 40.0 | 40.0 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | 4.23 | 4.28 | 183,354 | ### | ### | ### | 0.3 |
| 2023-Nov-16 Thu | 4.41 | 4.41 | 4.22 | 4.24 | 386,521 | ### | ### | ### | 0.3 |
| 2023-Nov-15 Wed | 4.4 | 4.46 | ### | ### | 464,720 | 1,036,325 | 27.4 | 27.4 | 0.0 |
| 2023-Nov-14 Tue | ### | 4.27 | ### | 4.25 | ### | ### | ### | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 202,246 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 235,885 | 0 | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | 4.2 | ### | ### | 339,823 | 713,628 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | ### | ### | ### | 698,526 | 0 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 446,888 | 0 | 83.0 | 83.0 | 0.0 |
| 2023-Nov-03 Fri | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | 3.86 | 3.87 | 1,642,629 | 3,170,273 | 20.9 | 20.9 | ### |
| 2023-Nov-01 Wed | 3.79 | ### | 3.79 | 3.86 | ### | ### | 0.3 | ||
| 2023-Oct-31 Tue | 3.8 | 3.8 | 3.72 | 3.73 | 585,459 | 2,201,325 | 23.9 | 23.9 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | 3.79 | ### | ### | ### | ||
| 2023-Oct-27 Fri | 3.8 | 3.82 | 3.73 | 3.73 | 325,974 | 1,230,551 | ### | ### | ### |
| 2023-Oct-26 Thu | 3.78 | 3.84 | 3.755 | 3.8 | 543,340 | ### | ### | ### | ### |
| 2023-Oct-25 Wed | 3.88 | 3.88 | 3.79 | 3.82 | 25.3 | 25.3 | 0.3 | ||
| 2023-Oct-24 Tue | ### | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2023-Oct-23 Mon | 3.82 | ### | 3.79 | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Oct-20 Fri | 3.84 | 3.89 | 3.79 | 3.84 | ### | ### | 0.3 | ||
| 2023-Oct-19 Thu | ### | ### | 3.845 | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | 4.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Oct-12 Thu | 4.25 | 4.25 | ### | ### | 1,281,523 | ### | ### | ### | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | 774,182 | 0 | 26.2 | 26.2 | 0.0 |
| 2023-Oct-10 Tue | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 446,885 | 0 | 86.3 | 86.3 | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 3.89 | ### | 489,772 | ### | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 3.88 | ### | 1,025,958 | 1,990,358 | 66.4 | 66.4 | 0.0 |
| 2023-Oct-04 Wed | ### | ### | 3.84 | 3.88 | 28.8 | 28.8 | 0.3 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | 583,344 | 0 | 33.5 | 33.5 | 0.0 |
| 2023-Oct-02 Mon | 4.2 | 4.22 | 4.125 | ### | 249,284 | ### | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | 4.22 | ### | 4.22 | 249,384 | ### | 78.7 | 78.7 | ### |
| 2023-Sep-28 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | 4.28 | ### | 4.21 | 4.23 | 388,779 | 818,379 | 24.7 | 24.7 | 0.3 |
| 2023-Sep-26 Tue | 4.25 | ### | 4.22 | 4.27 | 257,656 | 543,654 | 78.8 | 78.8 | ### |
| 2023-Sep-25 Mon | ### | ### | ### | 4.29 | 606,159 | 0 | ### | ### | ### |
| 2023-Sep-22 Fri | ### | 4.22 | ### | 4.21 | 679,884 | 1,434,555 | ### | ### | ### |
| 2023-Sep-21 Thu | 4.26 | 4.27 | 4.175 | 4.25 | 780,479 | 3,295,572 | 42.3 | 42.3 | ### |
| 2023-Sep-20 Wed | ### | ### | 4.255 | ### | 822,324 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | 4.28 | ### | 4.28 | ### | 561,858 | 1,202,376 | 85.5 | 85.5 | 0.0 |
| 2023-Sep-18 Mon | 4.25 | ### | ### | 4.26 | 77.2 | 77.2 | 0.3 | ||
| 2023-Sep-15 Fri | 4.4 | 4.43 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 4.25 | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | 4.245 | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Sep-12 Tue | ### | 4.4 | ### | ### | 498,722 | 1,097,188 | 76.9 | 76.9 | 0.0 |
| 2023-Sep-11 Mon | 4.27 | ### | 4.22 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 4.24 | ### | 4.2 | 4.29 | 77.7 | 77.7 | ### | ||
| 2023-Sep-07 Thu | 4.27 | 4.29 | 4.21 | 4.26 | 871,488 | 3,703,824 | 43.9 | 43.9 | 0.3 |
| 2023-Sep-06 Wed | 4.2 | ### | 4.2 | 4.27 | 681,453 | 1,431,051 | ### | ### | ### |
| 2023-Sep-05 Tue | 4.23 | ### | ### | 4.28 | 511,028 | 0 | ### | ### | 0.3 |
| 2023-Sep-04 Mon | ### | ### | ### | 4.25 | 525,725 | 0 | ### | ### | ### |
| 2023-Sep-01 Fri | 4.23 | 4.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | 4.26 | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Aug-30 Wed | 4.23 | 4.28 | ### | 4.27 | 72.6 | 72.6 | ### | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Aug-28 Mon | 4.25 | 4.26 | ### | ### | 952,055 | 2,027,877 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | 4.23 | ### | 4.2 | 887,649 | 1,877,377 | 87.3 | 87.3 | ### |
| 2023-Aug-24 Thu | ### | 4.255 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Aug-23 Wed | 4.4 | 4.46 | ### | ### | 6.6 | 6.6 | 0.0 | ||
| 2023-Aug-22 Tue | 4.85 | 4.85 | ### | 4.5 | 4.9 | 4.9 | ### | ||
| 2023-Aug-21 Mon | 4.74 | 4.86 | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2023-Aug-18 Fri | 4.45 | 4.73 | 4.4 | 4.71 | ### | ### | ### | ||
| 2023-Aug-17 Thu | ### | ### | ### | 4.59 | 769,723 | 0 | ### | ### | 0.3 |
| 2023-Aug-16 Wed | ### | 4.88 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | 4.88 | ### | 4.74 | 4.77 | 444,444 | ### | 19.0 | 19.0 | ### |
| 2023-Aug-14 Mon | ### | ### | 4.86 | 4.89 | 41.2 | 41.2 | ### | ||
| 2023-Aug-11 Fri | 4.88 | 5 | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | 4.81 | ### | 4.8 | 4.88 | 806,929 | 1,936,629 | ### | ### | 0.3 |
| 2023-Aug-09 Wed | ### | ### | ### | 4.84 | 93.2 | 93.2 | 0.3 | ||
| 2023-Aug-08 Tue | ### | 4.7 | 4.59 | ### | 662,047 | ### | ### | ### | 0.0 |
| 2023-Aug-07 Mon | 4.75 | 4.76 | 4.56 | ### | 515,970 | 2,404,420 | 20.0 | 20.0 | 0.0 |
| 2023-Aug-04 Fri | ### | 4.8 | ### | 4.79 | ### | ### | 0.3 | ||
| 2023-Aug-03 Thu | 4.56 | ### | 4.51 | ### | 87.3 | 87.3 | 0.0 | ||
| 2023-Aug-02 Wed | 4.71 | 4.75 | ### | ### | 650,343 | ### | 27.9 | 27.9 | 0.0 |
| 2023-Aug-01 Tue | 4.72 | 4.8 | 4.71 | 4.78 | 194,425 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | 4.77 | 4.83 | 4.7 | 4.73 | 31.0 | 31.0 | 0.3 | ||
| 2023-Jul-28 Fri | 4.78 | ### | 4.71 | 4.74 | 613,875 | 1,445,675 | ### | ### | 0.3 |
| 2023-Jul-27 Thu | 4.72 | 4.81 | ### | 4.8 | 869,928 | 2,092,176 | ### | ### | 0.3 |
| 2023-Jul-26 Wed | 4.71 | 4.755 | ### | 4.7 | 33.7 | 33.7 | 0.3 | ||
| 2023-Jul-25 Tue | 4.79 | 4.82 | 4.645 | 4.7 | 22.7 | 22.7 | 0.3 | ||
| 2023-Jul-24 Mon | 4.75 | 4.81 | 4.72 | 4.76 | ### | ### | ### | ||
| 2023-Jul-21 Fri | 4.83 | 4.83 | ### | 4.77 | 724,251 | ### | 25.5 | 25.5 | ### |
| 2023-Jul-20 Thu | 4.85 | ### | 4.81 | 4.83 | ### | ### | 0.3 | ||
| 2023-Jul-19 Wed | 4.88 | 4.88 | 4.77 | 4.82 | 377,587 | 1,821,857 | ### | ### | 0.3 |
| 2023-Jul-18 Tue | 4.88 | 4.89 | 4.74 | 4.82 | 217,458 | ### | 30.0 | 30.0 | 0.3 |
| 2023-Jul-17 Mon | 4.79 | ### | 4.71 | 4.84 | 81.8 | 81.8 | 0.3 | ||
| 2023-Jul-14 Fri | 4.79 | 4.79 | ### | 4.75 | 629,577 | ### | ### | ### | ### |
| 2023-Jul-13 Thu | ### | 4.8 | 4.58 | 4.76 | 80.9 | 80.9 | ### | ||
| 2023-Jul-12 Wed | ### | ### | 4.54 | 4.55 | 21.6 | 21.6 | 0.3 | ||
| 2023-Jul-11 Tue | ### | ### | 4.55 | ### | 507,251 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | 4.59 | 4.59 | ### | 4.56 | 1,549,982 | ### | 40.0 | 40.0 | 0.3 |
| 2023-Jul-07 Fri | 4.5 | ### | 4.45 | 4.54 | 79.8 | 79.8 | 0.3 | ||
| 2023-Jul-06 Thu | 4.78 | 4.83 | 4.59 | ### | 376,527 | 1,773,442 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | 4.79 | 4.87 | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2023-Jul-04 Tue | 4.71 | 4.83 | ### | 4.81 | ### | ### | ### | ||
| 2023-Jul-03 Mon | 4.8 | 4.8 | ### | 4.72 | ### | ### | 0.3 | ||
| 2023-Jun-30 Fri | 4.7 | 4.81 | ### | 4.74 | ### | ### | 0.3 | ||
| 2023-Jun-29 Thu | 4.72 | 4.77 | ### | 4.73 | 62.1 | 62.1 | 0.3 | ||
| 2023-Jun-28 Wed | ### | 4.75 | 4.59 | ### | 63.5 | 63.5 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 4.55 | ### | 4.55 | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 4.55 | 4.59 | 26.6 | 26.6 | 0.3 | ||
| 2023-Jun-22 Thu | 4.76 | 4.76 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Jun-21 Wed | 4.75 | 4.84 | 4.73 | 4.79 | 553,359 | 2,647,822 | ### | ### | 0.3 |
| 2023-Jun-20 Tue | ### | 4.71 | 4.57 | 4.71 | ### | ### | ### | ||
| 2023-Jun-19 Mon | 4.71 | 4.71 | 4.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 4.75 | 4.81 | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2023-Jun-15 Thu | 4.75 | 4.77 | ### | 4.7 | 831,879 | ### | 32.1 | 32.1 | 0.3 |
| 2023-Jun-14 Wed | 4.84 | 4.84 | ### | 4.7 | 18.4 | 18.4 | 0.3 | ||
| 2023-Jun-13 Tue | ### | 4.89 | 4.55 | 4.77 | 942,227 | ### | 89.0 | 89.0 | ### |
| 2023-Jun-09 Fri | ### | 4.755 | 4.59 | ### | 837,977 | 3,915,447 | 27.9 | 27.9 | 0.0 |
| 2023-Jun-08 Thu | 4.73 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | 5 | 4.88 | ### | 27.0 | 27.0 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 1,103,842 | 0 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2023-Jun-02 Fri | ### | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | 5.25 | 5 | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 5.075 | ### | ### | 42.2 | 42.2 | 0.0 | ||
| 2023-May-30 Tue | ### | 5.24 | ### | ### | 372,970 | 977,181 | 74.4 | 74.4 | 0.0 |
| 2023-May-29 Mon | 5.21 | 5.21 | ### | ### | 312,451 | ### | ### | ### | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | 370,352 | 0 | 77.0 | 77.0 | 0.0 |
| 2023-May-25 Thu | ### | 5.2 | ### | ### | 806,027 | 2,095,670 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | 5.26 | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2023-May-23 Tue | 5.4 | 5.45 | 5.28 | 5.29 | 398,542 | 2,138,177 | ### | ### | 0.4 |
| 2023-May-22 Mon | 5.25 | 5.41 | ### | 5.4 | 886,784 | 2,398,750 | ### | ### | 0.4 |
| 2023-May-19 Fri | 5.28 | 5.28 | ### | 5.25 | ### | ### | 0.4 | ||
| 2023-May-18 Thu | 5.27 | 5.28 | ### | 5.21 | 27.3 | 27.3 | 0.4 | ||
| 2023-May-17 Wed | ### | ### | ### | 5.2 | 81.2 | 81.2 | ### | ||
| 2023-May-16 Tue | ### | ### | 5 | 5.23 | 735,587 | ### | ### | ### | ### |
| 2023-May-15 Mon | 5.43 | 5.43 | ### | ### | 2,226,975 | ### | ### | ### | 0.0 |
| 2023-May-12 Fri | 5.44 | ### | 5.42 | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | 5.43 | 5.44 | ### | 5.4 | ### | ### | 0.4 | ||
| 2023-May-10 Wed | ### | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | 5.44 | 5.255 | ### | 714,450 | 3,820,521 | 73.6 | 73.6 | 0.0 |
| 2023-May-08 Mon | 5.42 | 5.54 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-May-05 Fri | ### | 5.5 | ### | 5.42 | 491,944 | 1,352,846 | ### | ### | 0.4 |
| 2023-May-04 Thu | ### | 5.44 | 5.24 | ### | 673,946 | 3,598,871 | 68.7 | 68.7 | 0.0 |
| 2023-May-03 Wed | 5.48 | 5.57 | 5.42 | 5.47 | 398,350 | ### | ### | ### | ### |
| 2023-May-02 Tue | 5.58 | ### | 5.49 | 5.51 | 33.5 | 33.5 | ### | ||
| 2023-May-01 Mon | 5.73 | 5.73 | 5.54 | 5.54 | 638,852 | ### | 17.6 | 17.6 | 0.4 |
| 2023-Apr-28 Fri | ### | 5.77 | 5.59 | 5.7 | 75.3 | 75.3 | 0.4 | ||
| 2023-Apr-27 Thu | 5.53 | 5.8 | 5.53 | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Apr-26 Wed | 5.5 | ### | 5.48 | 5.51 | 1,072,688 | ### | 72.7 | 72.7 | ### |
| 2023-Apr-24 Mon | 5.22 | ### | 5.21 | 5.56 | 1,353,372 | ### | 95.6 | 95.6 | 0.4 |
| 2023-Apr-21 Fri | ### | 5.22 | ### | ### | 932,373 | ### | ### | ### | 0.0 |
| 2023-Apr-20 Thu | ### | ### | ### | ### | 578,689 | 0 | 23.6 | 23.6 | 0.0 |
| 2023-Apr-19 Wed | ### | ### | ### | ### | 503,585 | 0 | 72.4 | 72.4 | 0.0 |
| 2023-Apr-18 Tue | 5.2 | 5.22 | 5.075 | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Apr-17 Mon | 5.25 | 5.26 | ### | 5.22 | 620,722 | ### | ### | ### | 0.4 |
| 2023-Apr-14 Fri | 5.41 | 5.45 | 5.2 | 5.22 | 9.0 | 9.0 | 0.4 | ||
| 2023-Apr-13 Thu | 5.23 | ### | 5.22 | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Apr-12 Wed | 5.29 | 5.29 | ### | 5.24 | 30.3 | 30.3 | 0.4 | ||
| 2023-Apr-11 Tue | ### | ### | ### | 5.29 | 1,250,722 | 0 | 84.1 | 84.1 | 0.4 |
| 2023-Apr-06 Thu | ### | 5.2 | ### | ### | 1,221,473 | 3,175,829 | 35.8 | 35.8 | 0.0 |
| 2023-Apr-05 Wed | 5.2 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 653,457 | 0 | ### | ### | 0.0 |
| 2023-Apr-03 Mon | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 1,014,171 | 0 | ### | ### | 0.0 |
| 2023-Mar-29 Wed | 4.83 | ### | 4.81 | ### | 405,580 | ### | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 4.8 | ### | 4.8 | 4.87 | ### | ### | 0.3 | ||
| 2023-Mar-27 Mon | 4.72 | 4.845 | ### | 4.83 | 488,880 | ### | 88.3 | 88.3 | 0.3 |
| 2023-Mar-24 Fri | ### | 4.72 | 4.57 | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Mar-23 Thu | 4.89 | ### | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Mar-22 Wed | ### | ### | 4.89 | 5 | ### | ### | 0.4 | ||
| 2023-Mar-21 Tue | ### | ### | 4.84 | ### | 504,644 | ### | 70.3 | 70.3 | 0.0 |
| 2023-Mar-20 Mon | ### | ### | 4.84 | 4.89 | 732,449 | 1,772,526 | 48.1 | 48.1 | ### |
| 2023-Mar-17 Fri | ### | ### | 4.83 | ### | 24.9 | 24.9 | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 1,373,171 | 0 | 34.0 | 34.0 | 0.0 |
| 2023-Mar-14 Tue | ### | ### | 4.75 | 4.86 | 1,638,152 | ### | ### | ### | 0.3 |
| 2023-Mar-13 Mon | 4.8 | ### | ### | ### | 91.2 | 91.2 | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | 4.87 | ### | 89.2 | 89.2 | 0.0 | ||
| 2023-Mar-08 Wed | 4.46 | 4.88 | 4.45 | 4.87 | 5,049,254 | ### | ### | ### | 0.3 |
| 2023-Mar-07 Tue | 4.51 | ### | 4.46 | 4.53 | 70.3 | 70.3 | ### | ||
| 2023-Mar-06 Mon | 4.49 | 4.51 | 4.42 | 4.44 | 1,472,582 | 6,575,078 | 31.4 | 31.4 | 0.3 |
| 2023-Mar-03 Fri | 4.47 | 4.49 | 4.4 | 4.47 | 71.5 | 71.5 | ### | ||
| 2023-Mar-02 Thu | 4.45 | 4.5 | ### | 4.49 | ### | ### | ### | ||
| 2023-Mar-01 Wed | ### | 4.46 | 4.355 | 4.46 | ### | ### | 0.3 | ||
| 2023-Feb-28 Tue | 4.48 | 4.57 | 4.4 | 4.54 | 76.7 | 76.7 | 0.3 | ||
| 2023-Feb-27 Mon | 4.55 | ### | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2023-Feb-24 Fri | 4.75 | 4.78 | ### | ### | 757,082 | 1,809,425 | ### | ### | 0.0 |
| 2023-Feb-23 Thu | ### | ### | ### | 4.75 | 17.3 | 17.3 | ### | ||
| 2023-Feb-22 Wed | 4.8 | 4.84 | 4.74 | 4.74 | 542,423 | ### | 27.8 | 27.8 | 0.3 |
| 2023-Feb-21 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 4.82 | ### | 38.0 | 38.0 | 0.0 | ||
| 2023-Feb-17 Fri | 4.81 | 5 | 4.72 | ### | 1,025,720 | ### | ### | ### | 0.0 |
| 2023-Feb-16 Thu | 4.76 | ### | 4.73 | 4.87 | 1,048,482 | 2,479,659 | 82.1 | 82.1 | 0.3 |
| 2023-Feb-15 Wed | ### | 4.77 | 4.56 | 4.72 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | 4.55 | ### | 4.51 | ### | 1,266,824 | 2,856,688 | 84.7 | 84.7 | 0.0 |
| 2023-Feb-13 Mon | 4.45 | 4.54 | ### | 4.52 | 87.3 | 87.3 | 0.3 | ||
| 2023-Feb-10 Fri | 4.5 | 4.54 | 4.41 | 4.45 | ### | ### | 0.3 | ||
| 2023-Feb-09 Thu | 4.55 | ### | 4.55 | 4.57 | 486,121 | 1,105,925 | 79.4 | 79.4 | ### |
| 2023-Feb-08 Wed | ### | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 4.75 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 4.8 | 4.85 | 4.74 | 4.77 | 365,140 | 1,750,846 | ### | ### | ### |
| 2023-Feb-03 Fri | ### | ### | 4.85 | 4.87 | 15.0 | 15.0 | 0.3 | ||
| 2023-Feb-02 Thu | 4.89 | 5 | 4.89 | ### | 839,222 | 4,149,952 | 79.0 | 79.0 | 0.0 |
| 2023-Feb-01 Wed | 4.84 | 4.87 | 4.8 | 4.81 | 459,675 | 2,222,528 | ### | ### | ### |
| 2023-Jan-31 Tue | 4.88 | 4.88 | 4.74 | 4.83 | ### | ### | 0.3 | ||
| 2023-Jan-30 Mon | 4.87 | ### | 4.79 | 4.82 | ### | ### | 0.3 | ||
| 2023-Jan-27 Fri | 4.85 | 4.87 | 4.76 | 4.87 | 555,322 | 2,673,875 | ### | ### | 0.3 |
| 2023-Jan-25 Wed | 4.84 | 4.89 | 4.78 | 4.84 | 674,279 | ### | 73.3 | 73.3 | 0.3 |
| 2023-Jan-24 Tue | ### | ### | 4.81 | 4.87 | 1,168,076 | 2,809,222 | 30.9 | 30.9 | 0.3 |
| 2023-Jan-23 Mon | 4.8 | ### | 4.8 | ### | 683,371 | ### | 83.0 | 83.0 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | 4.7 | 4.78 | ### | ### | ### | ||
| 2023-Jan-19 Thu | ### | 5.42 | ### | ### | 1,775,259 | 4,810,951 | 73.3 | 73.3 | 0.0 |
| 2023-Jan-18 Wed | ### | 4.77 | ### | 4.74 | 571,058 | 1,361,973 | 85.7 | 85.7 | 0.3 |
| 2023-Jan-17 Tue | ### | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | 4.48 | ### | 4.43 | ### | 484,346 | 1,072,826 | 86.9 | 86.9 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | 4.43 | 4.48 | 363,079 | ### | ### | ### | ### |
| 2023-Jan-12 Thu | 4.56 | ### | 4.52 | 4.58 | 826,257 | 1,867,340 | 70.1 | 70.1 | 0.3 |
| 2023-Jan-11 Wed | 4.46 | 4.545 | 4.44 | 4.47 | 388,683 | 1,746,158 | ### | ### | ### |
| 2023-Jan-10 Tue | ### | 4.45 | ### | 4.43 | 84.4 | 84.4 | ### | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 421,327 | 0 | 33.2 | 33.2 | 0.0 |
Basic Bottom of Page