End of day Prices (full format), 450 Days for (NAN) NANOSONICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
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 |
2023-Jan-06 Fri
| 4.27
| ###
| 4.25
| ###
| 321,545
| 683,283
| 77.0
| 77.0
| 0.0 |
2023-Jan-05 Thu
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 4.4
| 4.28
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| 4.24
| 187,189
| 0
| ###
| ###
| 0.3 |
2022-Dec-30 Fri
| ###
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 4.29
| 4.29
| 4.2
| 4.26
| 297,172
| ###
| ###
| ###
| 0.3 |
2022-Dec-28 Wed
| 4.26
| ###
| 4.21
| 4.26
| 213,772
| ###
| 76.5
| 76.5
| 0.3 |
2022-Dec-23 Fri
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 4.44
| 4.27
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Dec-21 Wed
| 4.26
| ###
| 4.21
| 4.28
| 527,978
| ###
| 67.0
| 67.0
| 0.3 |
2022-Dec-20 Tue
| ###
| 4.41
| 4.2
| 4.2
| 495,780
| ###
| 21.9
| 21.9
| ### |
2022-Dec-19 Mon
| 4.46
| 4.5
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-Dec-16 Fri
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.44
| 4.55
| ###
| ###
| 1,237,323
| ###
| 26.8
| 26.8
| 0.0 |
2022-Dec-14 Wed
| 4.59
| ###
| 4.45
| 4.55
| 1,586,989
| 3,531,050
| ###
| ###
| 0.3 |
2022-Dec-13 Tue
| 4.45
| 4.59
| ###
| 4.55
| 2,305,272
| ###
| ###
| ###
| 0.3 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,642,820
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 4.89
| 4.89
| 4.74
| 4.84
|
|
| 27.3
| 27.3
| 0.3 |
2022-Dec-08 Thu
| 4.82
| 4.84
| 4.75
| 4.75
| 555,279
| ###
| ###
| ###
| ### |
2022-Dec-07 Wed
| 4.71
| 4.89
| ###
| 4.78
| 707,989
| ###
| ###
| ###
| ### |
2022-Dec-06 Tue
| 4.85
| ###
| 4.79
| 4.82
| 736,553
| 1,764,044
| 36.8
| 36.8
| 0.3 |
2022-Dec-05 Mon
| 4.89
| ###
| 4.8
| 4.89
|
|
| 73.8
| 73.8
| ### |
2022-Dec-02 Fri
| 4.8
| 4.86
| 4.71
| 4.86
| 372,979
| ###
| 76.7
| 76.7
| 0.3 |
2022-Dec-01 Thu
| 4.88
| 4.88
| ###
| 4.84
|
|
| 32.2
| 32.2
| 0.3 |
2022-Nov-30 Wed
| 4.76
| 4.78
| ###
| 4.74
|
|
| 28.4
| 28.4
| 0.3 |
2022-Nov-29 Tue
| ###
| 4.88
| ###
| 4.88
|
|
| 93.3
| 93.3
| 0.3 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 4.29
| ###
| 4.26
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2022-Nov-24 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2022-Nov-21 Mon
| ###
| 4.47
| ###
| ###
| 1,851,971
| 4,139,155
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Nov-17 Thu
| ###
| 4.52
| ###
| 4.52
| 1,099,840
| ###
| 88.6
| 88.6
| 0.3 |
2022-Nov-16 Wed
| 4.42
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 4.46
| 4.48
| 4.42
| 4.48
| 369,271
| 1,643,255
| ###
| ###
| ### |
2022-Nov-14 Mon
| 4.49
| 4.53
| 4.41
| 4.43
| 573,543
| ###
| 31.0
| 31.0
| ### |
2022-Nov-11 Fri
| ###
| 4.75
| 4.5
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Nov-10 Thu
| ###
| 4.43
| ###
| ###
| 844,571
| 1,870,724
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 4.29
| 4.44
| 4.29
| 4.43
| 294,220
| 1,284,270
| 87.3
| 87.3
| ### |
2022-Nov-08 Tue
| 4.23
| ###
| ###
| 4.29
| 283,578
| 0
| ###
| ###
| ### |
2022-Nov-07 Mon
| ###
| ###
| ###
| 4.23
| 372,080
| 0
| ###
| ###
| 0.3 |
2022-Nov-04 Fri
| ###
| 4.27
| ###
| 4.27
| 319,726
| ###
| ###
| ###
| ### |
2022-Nov-03 Thu
| ###
| 4.29
| ###
| 4.21
| 556,821
| 1,194,381
| ###
| ###
| ### |
2022-Nov-02 Wed
| 4.27
| ###
| ###
| ###
| 401,353
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 790,649
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 3.8
| 3.87
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 3.86
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| 3.77
| 3.82
| 3.71
| 3.81
|
|
| 78.8
| 78.8
| 0.3 |
2022-Oct-25 Tue
| 3.78
| 3.79
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 160,682
| 0
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Oct-20 Thu
| 3.78
| 3.78
| ###
| ###
| 697,451
| 1,318,182
| 13.4
| 13.4
| 0.0 |
2022-Oct-19 Wed
| 3.85
| ###
| 3.81
| 3.87
| 802,025
| 1,527,857
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| 3.85
| ###
| 3.82
| 449,259
| 864,823
| ###
| ###
| 0.3 |
2022-Oct-17 Mon
| 3.5
| ###
| 3.49
| ###
| 235,672
| 411,247
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 3.5
| ###
| 3.46
| ###
| 510,372
| 882,943
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| 3.45
| 3.28
| 3.42
|
|
| 83.9
| 83.9
| 0.2 |
2022-Oct-12 Wed
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 3.5
| 3.52
| ###
| 3.41
| 909,153
| ###
| 24.2
| 24.2
| ### |
2022-Oct-10 Mon
| ###
| ###
| 3.5
| 3.5
| 265,740
| 465,045
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 3.73
| 3.82
| 3.72
| 3.72
|
|
| 33.2
| 33.2
| 0.3 |
2022-Oct-06 Thu
| ###
| 3.8
| ###
| 3.8
| 596,988
| 1,134,277
| ###
| ###
| ### |
2022-Oct-05 Wed
| 3.56
| 3.78
| 3.525
| 3.74
| 1,175,273
| 4,292,684
| ###
| ###
| 0.3 |
2022-Oct-04 Tue
| 3.46
| 3.55
| 3.43
| 3.51
|
|
| 61.2
| 61.2
| ### |
2022-Oct-03 Mon
| 3.46
| 3.5
| ###
| 3.45
| 235,271
| 411,724
| 48.6
| 48.6
| ### |
2022-Sep-30 Fri
| 3.41
| 3.5
| ###
| 3.46
|
|
| 77.0
| 77.0
| 0.2 |
2022-Sep-29 Thu
| 3.56
| ###
| 3.5
| 3.5
| 573,882
| ###
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| 3.42
| 3.53
| ###
| 3.45
| 794,242
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| 3.56
| 3.58
| 3.48
| 3.49
|
|
| 22.0
| 22.0
| ### |
2022-Sep-26 Mon
| ###
| ###
| ###
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Sep-23 Fri
| 3.5
| 3.59
| 3.345
| 3.42
| 850,449
| ###
| 34.4
| 34.4
| 0.2 |
2022-Sep-21 Wed
| 3.57
| ###
| 3.54
| 3.57
|
|
| 77.5
| 77.5
| 0.3 |
2022-Sep-20 Tue
| ###
| 3.73
| ###
| ###
| 271,949
| 507,184
| 41.5
| 41.5
| 0.0 |
2022-Sep-19 Mon
| ###
| 3.71
| ###
| ###
| 481,440
| 893,071
| 86.1
| 86.1
| 0.0 |
2022-Sep-16 Fri
| 3.72
| 3.75
| 3.555
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 3.75
| 3.77
|
|
| 4.5
| 4.5
| ### |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 636,924
| 0
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 4.025
| ###
| 367,588
| 739,770
| 39.2
| 39.2
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 705,341
| 0
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| 4
| ###
| 995,541
| 1,991,082
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 4
| 4
| 534,348
| ###
| ###
| ###
| 0.3 |
2022-Sep-05 Mon
| 4
| ###
| ###
| ###
| 604,821
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 700,928
| 0
| 62.8
| 62.8
| 0.0 |
2022-Aug-29 Mon
| 4
| ###
| ###
| ###
| 1,342,052
| 0
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 4.28
| 4.29
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2022-Aug-25 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2022-Aug-24 Wed
| 4.52
| 4.58
| 4.23
| 4.42
| 1,939,040
| 8,541,471
| 18.6
| 18.6
| 0.3 |
2022-Aug-23 Tue
| 4.53
| ###
| 4.53
| ###
| 1,982,670
| 4,490,747
| 90.4
| 90.4
| 0.0 |
2022-Aug-22 Mon
| 4.72
| ###
| ###
| 4.76
| 344,629
| 0
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 4.83
| 4.86
|
|
| 19.9
| 19.9
| 0.3 |
2022-Aug-18 Thu
| ###
| ###
| 4.89
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 326,824
| 0
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 5.175
| ###
| ###
| 359,385
| ###
| 32.4
| 32.4
| 0.0 |
2022-Aug-15 Mon
| 4.82
| ###
| 4.82
| ###
| 658,789
| 1,587,681
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 4.8
| 4.8
| 515,079
| 1,236,189
| 16.0
| 16.0
| 0.3 |
2022-Aug-11 Thu
| 5.2
| 5.29
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| 5.2
| ###
| ###
| 677,251
| 1,760,852
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 4.8
| 5
| 4.75
| ###
| 524,375
| 2,556,328
| 85.1
| 85.1
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2022-Aug-04 Thu
| 4.85
| 4.975
| 4.81
| 4.82
| 764,558
| ###
| ###
| ###
| 0.3 |
2022-Aug-03 Wed
| ###
| 4.8
| 4.5
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Aug-02 Tue
| ###
| 4.71
| 4.59
| 4.71
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| 4.73
| 4.79
| ###
| ###
| 728,228
| ###
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 4.79
| 4.84
| ###
| 4.71
|
|
| 25.4
| 25.4
| ### |
2022-Jul-28 Thu
| 4.59
| ###
| 4.5
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-27 Wed
| 4.5
| 4.53
| ###
| 4.48
| 1,417,627
| 3,210,925
| 34.1
| 34.1
| ### |
2022-Jul-26 Tue
| ###
| 4.58
| 4.22
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Jul-25 Mon
| 4.85
| 4.86
| ###
| 4.26
| 2,524,241
| ###
| ###
| ###
| 0.3 |
2022-Jul-22 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 4.51
| 4.72
| 4.5
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Jul-20 Wed
| 4.23
| 4.51
| 4.21
| 4.51
| 1,646,359
| 7,178,125
| ###
| ###
| 0.3 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 358,077
| 0
| 74.2
| 74.2
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 4
|
|
| 36.6
| 36.6
| 0.3 |
2022-Jul-14 Thu
| 3.85
| ###
| 3.83
| ###
| 484,354
| ###
| 90.0
| 90.0
| 0.0 |
|