End of day Prices (full format), 600 Days for (NHF) NIB HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,016,158
| 0
| ###
| ###
| 0.0 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| 875,222
| 0
| 81.3
| 81.3
| 0.0 |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 706,974
| 0
| 68.1
| 68.1
| 0.0 |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-02 Wed
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-01 Tue
| ###
| ###
| 6.89
| ###
| 1,228,023
| ###
| 67.5
| 67.5
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| 3,822,122
| 0
| 92.2
| 92.2
| 0.0 |
2025-Jun-27 Fri
| 6.58
| ###
| 6.47
| 6.47
| 760,923
| 2,461,585
| ###
| ###
| 0.5 |
2025-Jun-26 Thu
| 6.44
| 6.56
| 6.44
| 6.54
|
|
| ###
| ###
| 0.5 |
2025-Jun-25 Wed
| 6.49
| 6.54
| 6.47
| 6.5
| 875,541
| ###
| 70.4
| 70.4
| 0.5 |
2025-Jun-24 Tue
| 6.55
| ###
| 6.485
| 6.5
|
|
| 28.2
| 28.2
| 0.5 |
2025-Jun-23 Mon
| 6.43
| 6.51
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2025-Jun-20 Fri
| 6.43
| ###
| 6.42
| 6.5
| 2,627,640
| 8,434,724
| 76.9
| 76.9
| 0.5 |
2025-Jun-19 Thu
| 6.5
| ###
| 6.41
| 6.43
| 1,045,229
| 3,349,958
| 36.1
| 36.1
| ### |
2025-Jun-18 Wed
| 6.58
| ###
| 6.52
| 6.52
|
|
| 30.8
| 30.8
| 0.5 |
2025-Jun-17 Tue
| 6.52
| ###
| 6.49
| 6.52
|
|
| ###
| ###
| 0.5 |
2025-Jun-16 Mon
| 6.57
| 6.58
| 6.49
| 6.5
| 1,021,949
| ###
| ###
| ###
| 0.5 |
2025-Jun-13 Fri
| 6.57
| ###
| 6.51
| 6.56
|
|
| ###
| ###
| 0.5 |
2025-Jun-12 Thu
| 6.59
| ###
| 6.52
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| 6.53
| 6.55
| 850,144
| 2,775,720
| 32.6
| 32.6
| 0.5 |
2025-Jun-10 Tue
| ###
| ###
| 6.58
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2025-Jun-06 Fri
| 6.71
| 6.75
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2025-Jun-05 Thu
| 6.8
| 6.8
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2025-Jun-04 Wed
| ###
| ###
| 6.75
| 6.77
| 1,282,929
| 4,329,885
| ###
| ###
| ### |
2025-Jun-03 Tue
| 6.89
| ###
| 6.87
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2025-Jun-02 Mon
| 6.7
| ###
| ###
| 6.89
| 1,631,320
| 0
| 87.8
| 87.8
| 0.5 |
2025-May-30 Fri
| ###
| ###
| ###
| 6.73
| 1,732,571
| 0
| ###
| ###
| ### |
2025-May-29 Thu
| 6.84
| 6.86
| ###
| ###
| 1,405,085
| 4,819,441
| 17.3
| 17.3
| 0.0 |
2025-May-28 Wed
| ###
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| 6.86
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2025-May-26 Mon
| 6.87
| ###
| 6.85
| 6.87
| 397,589
| 1,361,742
| 69.4
| 69.4
| ### |
2025-May-23 Fri
| ###
| ###
| 6.86
| 6.87
|
|
| 28.3
| 28.3
| ### |
2025-May-22 Thu
| 6.86
| 6.885
| 6.83
| 6.88
|
|
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-20 Tue
| 6.89
| ###
| 6.83
| 6.86
| 444,440
| ###
| 32.4
| 32.4
| 0.5 |
2025-May-19 Mon
| 6.84
| ###
| 6.82
| 6.86
|
|
| ###
| ###
| 0.5 |
2025-May-16 Fri
| 6.85
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2025-May-15 Thu
| 6.84
| 6.85
| 6.78
| 6.83
| 988,453
| ###
| ###
| ###
| 0.5 |
2025-May-14 Wed
| 6.81
| 6.86
| 6.79
| 6.82
| 3,473,320
| ###
| 69.5
| 69.5
| 0.5 |
2025-May-13 Tue
| ###
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2025-May-12 Mon
| ###
| ###
| 6.88
| ###
| 824,454
| 2,836,121
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 6.79
| ###
| 1,579,051
| 5,360,878
| ###
| ###
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 1,165,770
| 0
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2025-May-06 Tue
| 6.88
| ###
| 6.86
| 6.86
|
|
| 30.7
| 30.7
| 0.5 |
2025-May-05 Mon
| ###
| ###
| 6.78
| 6.87
|
|
| 37.3
| 37.3
| ### |
2025-May-02 Fri
| ###
| ###
| 6.88
| ###
|
|
| 56.9
| 56.9
| 0.0 |
2025-May-01 Thu
| 6.8
| ###
| 6.79
| 6.89
|
|
| 77.7
| 77.7
| 0.5 |
2025-Apr-30 Wed
| ###
| ###
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2025-Apr-29 Tue
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| 6.885
| ###
| 2,118,579
| ###
| 42.0
| 42.0
| 0.0 |
2025-Apr-24 Thu
| 6.88
| ###
| 6.88
| ###
| 830,582
| ###
| 63.7
| 63.7
| 0.0 |
2025-Apr-23 Wed
| 6.88
| 6.89
| 6.86
| 6.88
| 1,192,850
| 8,200,843
| ###
| ###
| ### |
2025-Apr-22 Tue
| 6.81
| 6.81
| 6.755
| 6.8
|
|
| ###
| ###
| 0.5 |
2025-Apr-17 Thu
| 6.86
| 6.87
| 6.79
| 6.84
| 646,589
| ###
| 29.1
| 29.1
| 0.5 |
2025-Apr-16 Wed
| 6.77
| 6.88
| 6.75
| 6.85
|
|
| 76.4
| 76.4
| ### |
2025-Apr-15 Tue
| 6.81
| 6.86
| 6.79
| 6.79
| 680,753
| ###
| ###
| ###
| 0.5 |
2025-Apr-14 Mon
| 6.77
| 6.885
| 6.74
| 6.82
| 572,228
| ###
| 69.6
| 69.6
| 0.5 |
2025-Apr-11 Fri
| 6.82
| 6.89
| 6.75
| 6.75
| 969,675
| 6,613,183
| 22.3
| 22.3
| 0.5 |
2025-Apr-10 Thu
| ###
| ###
| 6.87
| ###
| 1,110,179
| ###
| 68.0
| 68.0
| 0.0 |
2025-Apr-09 Wed
| 6.71
| 6.72
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| 6.52
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2025-Apr-07 Mon
| 6.56
| 6.77
| 6.52
| ###
| 2,423,770
| 16,105,951
| 76.5
| 76.5
| 0.0 |
2025-Apr-04 Fri
| 6.79
| ###
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| 6.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 6.84
| ###
| 6.84
| 6.88
| 2,009,179
| ###
| ###
| ###
| ### |
2025-Apr-01 Tue
| 6.87
| ###
| 6.81
| 6.86
| 1,107,120
| 3,769,743
| ###
| ###
| 0.5 |
2025-Mar-31 Mon
| 6.81
| 6.89
| 6.79
| 6.85
| 1,517,085
| ###
| ###
| ###
| ### |
2025-Mar-28 Fri
| 6.72
| 6.86
| 6.71
| 6.86
| 1,833,058
| ###
| ###
| ###
| 0.5 |
2025-Mar-27 Thu
| 6.71
| 6.76
| ###
| 6.72
| 871,753
| 2,946,525
| 70.1
| 70.1
| 0.5 |
2025-Mar-26 Wed
| ###
| 6.79
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2025-Mar-25 Tue
| 6.7
| 6.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 6.51
| 6.7
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| 6.52
| 6.56
| 6.45
| 6.51
|
|
| 26.1
| 26.1
| ### |
2025-Mar-19 Wed
| 6.46
| 6.55
| 6.42
| 6.46
|
|
| 69.8
| 69.8
| ### |
2025-Mar-18 Tue
| 6.48
| ###
| ###
| 6.45
| 1,413,285
| 0
| 31.9
| 31.9
| ### |
2025-Mar-17 Mon
| 6.41
| 6.43
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| ###
| 6.43
| 6.24
| 6.43
| 908,350
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| 6.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2025-Mar-12 Wed
| 6.26
| ###
| 6.23
| 6.26
|
|
| 69.5
| 69.5
| 0.4 |
2025-Mar-11 Tue
| 6.44
| 6.48
| 6.285
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2025-Mar-10 Mon
| 6.45
| 6.51
| 6.42
| 6.49
|
|
| 74.5
| 74.5
| ### |
2025-Mar-07 Fri
| 6.55
| 6.55
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2025-Mar-06 Thu
| 6.59
| 6.7
| 6.55
| 6.59
| 1,597,229
| 10,581,642
| 65.5
| 65.5
| ### |
2025-Mar-05 Wed
| ###
| 6.76
| ###
| 6.75
| 1,825,445
| ###
| ###
| ###
| 0.5 |
2025-Mar-04 Tue
| ###
| 6.76
| ###
| 6.73
| 1,207,946
| 4,082,857
| ###
| ###
| ### |
2025-Mar-03 Mon
| ###
| 6.75
| ###
| 6.75
| 1,627,447
| ###
| 77.5
| 77.5
| 0.5 |
2025-Feb-28 Fri
| 6.74
| 6.78
| ###
| ###
| 2,078,248
| ###
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| 6.77
| 6.8
| ###
| 6.75
| 3,543,985
| 12,049,549
| 30.6
| 30.6
| 0.5 |
2025-Feb-26 Wed
| 6.49
| 6.51
| 6.29
| ###
| 832,843
| ###
| 25.3
| 25.3
| 0.0 |
2025-Feb-25 Tue
| ###
| 6.655
| 6.44
| 6.52
|
|
| 25.7
| 25.7
| 0.5 |
2025-Feb-24 Mon
| ###
| 6.88
| 6.27
| ###
| 4,493,249
| ###
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 5.925
| ###
| 1,110,585
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| 5.86
| ###
| 5.82
| 5.88
|
|
| 72.9
| 72.9
| 0.4 |
2025-Feb-19 Wed
| ###
| ###
| 5.85
| 5.88
| 1,789,271
| ###
| 24.7
| 24.7
| 0.4 |
2025-Feb-18 Tue
| ###
| ###
| 5.87
| ###
| 955,524
| ###
| 73.6
| 73.6
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 6
| ###
| 6
| 993,377
| ###
| ###
| ###
| 0.4 |
2025-Feb-13 Thu
| 5.89
| ###
| 5.83
| 5.89
| 986,678
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| 5.89
| ###
| 5.82
| 5.87
| 1,175,589
| ###
| 36.6
| 36.6
| ### |
2025-Feb-11 Tue
| 5.83
| 5.84
| 5.79
| 5.8
| 608,954
| ###
| ###
| ###
| 0.4 |
2025-Feb-10 Mon
| 5.82
| 5.86
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2025-Feb-07 Fri
| 5.86
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 5.75
| 5.83
| 5.73
| 5.83
| 958,472
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| ###
| 5.73
| 5.645
| 5.72
| 783,555
| ###
| ###
| ###
| 0.4 |
2025-Feb-04 Tue
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| 5.725
| ###
| ###
| 622,085
| ###
| 77.5
| 77.5
| 0.0 |
2025-Jan-31 Fri
| 5.78
| 5.82
| 5.73
| 5.78
|
|
| 65.4
| 65.4
| 0.4 |
2025-Jan-30 Thu
| ###
| 5.76
| ###
| 5.73
| 788,627
| 2,271,245
| 75.5
| 75.5
| ### |
2025-Jan-29 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| 5.45
| 5.55
| 5.45
| 5.5
| 870,658
| ###
| ###
| ###
| 0.4 |
2025-Jan-24 Fri
| 5.55
| 5.58
| 5.43
| 5.45
| 1,265,625
| ###
| 18.2
| 18.2
| ### |
2025-Jan-23 Thu
| 5.49
| 5.54
| 5.45
| 5.51
|
|
| ###
| ###
| ### |
2025-Jan-22 Wed
| 5.51
| 5.55
| 5.51
| 5.51
| 680,959
| ###
| 67.9
| 67.9
| ### |
2025-Jan-21 Tue
| 5.55
| 5.57
| 5.5
| 5.51
|
|
| 27.6
| 27.6
| ### |
2025-Jan-20 Mon
| 5.54
| 5.57
| 5.49
| 5.53
| 628,957
| ###
| 38.5
| 38.5
| ### |
2025-Jan-17 Fri
| 5.47
| 5.57
| 5.47
| 5.52
|
|
| 72.4
| 72.4
| 0.4 |
2025-Jan-16 Thu
| 5.57
| 5.57
| 5.47
| 5.48
| 860,745
| ###
| 20.0
| 20.0
| ### |
2025-Jan-15 Wed
| 5.53
| ###
| 5.44
| 5.46
| 2,690,981
| ###
| 24.4
| 24.4
| ### |
2025-Jan-14 Tue
| 5.42
| 5.55
| 5.42
| 5.54
|
|
| 83.7
| 83.7
| 0.4 |
2025-Jan-13 Mon
| 5.43
| 5.48
| 5.4
| 5.4
|
|
| 39.2
| 39.2
| 0.4 |
2025-Jan-10 Fri
| 5.53
| 5.54
| 5.45
| 5.48
|
|
| 28.7
| 28.7
| ### |
2025-Jan-09 Thu
| 5.56
| 5.59
| 5.49
| 5.52
|
|
| ###
| ###
| 0.4 |
2025-Jan-08 Wed
| 5.57
| ###
| 5.55
| 5.59
| 643,277
| ###
| ###
| ###
| ### |
2025-Jan-07 Tue
| 5.56
| ###
| 5.54
| 5.58
|
|
| 72.8
| 72.8
| 0.4 |
2025-Jan-06 Mon
| 5.58
| ###
| 5.55
| 5.56
| 677,555
| ###
| 40.4
| 40.4
| 0.4 |
2025-Jan-03 Fri
| 5.52
| ###
| 5.51
| 5.57
| 627,258
| ###
| 72.6
| 72.6
| 0.4 |
2025-Jan-02 Thu
| 5.47
| 5.53
| 5.46
| 5.52
|
|
| 72.9
| 72.9
| 0.4 |
2024-Dec-31 Tue
| 5.49
| 5.56
| 5.47
| 5.48
| 461,029
| 2,542,574
| ###
| ###
| ### |
2024-Dec-30 Mon
| 5.57
| 5.58
| 5.485
| 5.54
|
|
| ###
| ###
| 0.4 |
2024-Dec-27 Fri
| ###
| ###
| 5.56
| 5.59
| 589,479
| 1,638,751
| ###
| ###
| ### |
2024-Dec-24 Tue
| 5.55
| 5.57
| 5.51
| 5.56
|
|
| 66.9
| 66.9
| 0.4 |
2024-Dec-23 Mon
| 5.47
| 5.55
| 5.46
| 5.55
| 478,352
| 2,633,327
| ###
| ###
| ### |
2024-Dec-20 Fri
| 5.49
| 5.54
| 5.46
| 5.49
| 2,494,623
| 13,720,426
| ###
| ###
| 0.4 |
2024-Dec-19 Thu
| ###
| 5.54
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2024-Dec-18 Wed
| 5.59
| ###
| 5.47
| 5.47
| 1,133,643
| ###
| ###
| ###
| ### |
2024-Dec-17 Tue
| 5.53
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| 5.53
| 1,965,623
| 0
| ###
| ###
| ### |
2024-Dec-13 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 5.55
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Dec-11 Wed
| 5.55
| ###
| 5.55
| 5.55
|
|
| 72.2
| 72.2
| ### |
2024-Dec-10 Tue
| ###
| ###
| 5.48
| 5.56
|
|
| 33.6
| 33.6
| 0.4 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| 5.52
| ###
| 5.52
| ###
| 2,994,223
| 8,264,055
| 81.7
| 81.7
| 0.0 |
2024-Dec-05 Thu
| 5.46
| ###
| 5.43
| 5.51
|
|
| ###
| ###
| ### |
2024-Dec-04 Wed
| 5.59
| ###
| 5.46
| 5.47
|
|
| 16.9
| 16.9
| ### |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,362,289
| 0
| 29.3
| 29.3
| 0.0 |
2024-Dec-02 Mon
| 5.7
| 5.77
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| 5.73
| 5.74
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2024-Nov-28 Thu
| ###
| 5.75
| 5.575
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-Nov-27 Wed
| 5.59
| ###
| 5.55
| 5.56
| 1,958,942
| ###
| ###
| ###
| 0.4 |
2024-Nov-26 Tue
| ###
| ###
| 5.55
| 5.56
| 1,149,859
| 3,190,858
| ###
| ###
| 0.4 |
2024-Nov-25 Mon
| ###
| ###
| 5.59
| ###
| 1,348,655
| ###
| 41.9
| 41.9
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| 5.56
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2024-Nov-21 Thu
| 5.7
| 5.75
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Nov-20 Wed
| 5.73
| 5.75
| ###
| ###
| 664,185
| ###
| 29.6
| 29.6
| 0.0 |
2024-Nov-19 Tue
| 5.72
| 5.81
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2024-Nov-18 Mon
| 5.75
| 5.78
| 5.7
| 5.73
|
|
| 31.2
| 31.2
| ### |
2024-Nov-15 Fri
| 5.78
| 5.81
| 5.74
| 5.79
|
|
| 69.7
| 69.7
| ### |
2024-Nov-14 Thu
| 5.7
| 5.76
| ###
| 5.71
| 1,045,229
| 3,010,259
| ###
| ###
| 0.4 |
2024-Nov-13 Wed
| ###
| 5.8
| ###
| 5.7
| 1,639,921
| 4,755,770
| ###
| ###
| 0.4 |
2024-Nov-12 Tue
| 5.7
| ###
| 5.58
| ###
| 2,397,746
| ###
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| 6
| 658,341
| 0
| 23.4
| 23.4
| 0.4 |
2024-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| ###
| 6.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| 5.87
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Nov-05 Tue
| 5.78
| 5.83
| 5.77
| 5.81
|
|
| 78.5
| 78.5
| ### |
2024-Nov-04 Mon
| 5.87
| 5.87
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2024-Nov-01 Fri
| 5.76
| 5.84
| 5.72
| 5.81
| 864,072
| ###
| ###
| ###
| ### |
2024-Oct-31 Thu
| 5.82
| 5.855
| 5.76
| 5.78
|
|
| 29.7
| 29.7
| 0.4 |
2024-Oct-30 Wed
| 5.87
| 5.885
| 5.82
| 5.82
| 1,009,458
| 5,907,852
| ###
| ###
| 0.4 |
2024-Oct-29 Tue
| ###
| ###
| 5.85
| 5.88
|
|
| 35.9
| 35.9
| 0.4 |
2024-Oct-28 Mon
| ###
| ###
| 5.89
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| 676,858
| 0
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| 5.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| 5.87
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Oct-22 Tue
| ###
| 6
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| ###
| 6.085
| 6
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 1,255,947
| 0
| 26.1
| 26.1
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| 1,091,444
| 0
| ###
| ###
| 0.0 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
| 959,070
| 0
| 31.2
| 31.2
| 0.0 |
2024-Oct-11 Fri
| ###
| ###
| 6.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 970,083
| 0
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2024-Oct-08 Tue
| ###
| ###
| ###
| 6
| 1,129,684
| 0
| 38.0
| 38.0
| 0.4 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
| 567,024
| 0
| 68.8
| 68.8
| 0.0 |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| ###
| ###
| 1,876,243
| 0
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| 5.87
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Sep-26 Thu
| 5.8
| ###
| 5.77
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Sep-25 Wed
| 5.75
| 5.775
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Sep-24 Tue
| 5.72
| 5.76
| ###
| 5.74
| 2,641,571
| 7,607,724
| ###
| ###
| 0.4 |
2024-Sep-23 Mon
| 5.81
| 5.84
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Sep-20 Fri
| 5.74
| 5.85
| 5.71
| 5.82
|
|
| 79.1
| 79.1
| 0.4 |
2024-Sep-19 Thu
| 5.72
| 5.74
| ###
| 5.72
|
|
| 62.4
| 62.4
| 0.4 |
2024-Sep-18 Wed
| 5.8
| 5.87
| 5.73
| 5.73
|
|
| 24.0
| 24.0
| ### |
2024-Sep-17 Tue
| 5.8
| 5.83
| 5.75
| 5.8
| 1,775,157
| 10,278,159
| 70.4
| 70.4
| 0.4 |
2024-Sep-16 Mon
| 5.8
| 5.82
| 5.71
| 5.74
| 2,013,359
| ###
| ###
| ###
| 0.4 |
2024-Sep-13 Fri
| ###
| ###
| 5.79
| 5.84
| 1,582,487
| ###
| 21.3
| 21.3
| 0.4 |
2024-Sep-12 Thu
| 5.75
| ###
| ###
| 5.88
| 1,896,449
| 0
| ###
| ###
| 0.4 |
2024-Sep-11 Wed
| 5.76
| 5.83
| ###
| 5.71
|
|
| 29.5
| 29.5
| 0.4 |
2024-Sep-10 Tue
| ###
| 5.81
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
| 4,593,372
| 0
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| ###
| ###
| ###
| ###
| 1,008,675
| 0
| 36.1
| 36.1
| 0.0 |
2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 1,145,282
| 0
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| 6.21
| ###
| ###
| 6.25
| 1,280,784
| 0
| ###
| ###
| ### |
2024-Sep-03 Tue
| 6.42
| 6.44
| ###
| 6.21
| 1,783,377
| 5,742,473
| ###
| ###
| ### |
2024-Sep-02 Mon
| 6.27
| 6.46
| 6.24
| 6.42
| 1,143,178
| 7,259,180
| ###
| ###
| 0.5 |
2024-Aug-30 Fri
| ###
| ###
| 6.22
| 6.26
|
|
| 17.7
| 17.7
| 0.4 |
2024-Aug-29 Thu
| ###
| ###
| 6.23
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Aug-28 Wed
| 6.24
| ###
| 6.22
| ###
| 2,347,950
| 7,302,124
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| 6
| 6.25
| 6
| 6.25
|
|
| ###
| ###
| ### |
2024-Aug-26 Mon
| 6.59
| ###
| ###
| ###
| 6,985,985
| 0
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 7.2
| 7.325
| ###
| 7.27
|
|
| ###
| ###
| ### |
2024-Aug-22 Thu
| ###
| ###
| 7.21
| 7.23
| 618,622
| ###
| ###
| ###
| ### |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2024-Aug-20 Tue
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| 7.44
| ###
| ###
| 432,449
| ###
| 72.2
| 72.2
| 0.0 |
2024-Aug-16 Fri
| ###
| 7.42
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| 7.26
| ###
| ###
| 7.29
| 448,023
| 0
| 73.2
| 73.2
| ### |
2024-Aug-14 Wed
| 7.22
| 7.23
| ###
| 7.22
|
|
| 69.4
| 69.4
| 0.5 |
2024-Aug-13 Tue
| 7.27
| 7.27
| ###
| ###
| 714,855
| ###
| ###
| ###
| 0.0 |
2024-Aug-12 Mon
| 7.24
| 7.28
| 7.21
| 7.23
|
|
| 38.2
| 38.2
| ### |
2024-Aug-09 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| 7
| ###
| 6.87
| ###
| 1,440,874
| ###
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,091,685
| 0
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| 7.41
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2024-Aug-01 Thu
| 7.49
| 7.55
| ###
| 7.52
|
|
| 73.9
| 73.9
| 0.5 |
2024-Jul-31 Wed
| ###
| 7.55
| ###
| 7.53
| 1,766,257
| 6,667,620
| 78.2
| 78.2
| 0.5 |
2024-Jul-30 Tue
| ###
| 7.4
| ###
| 7.27
| 1,339,378
| ###
| 81.8
| 81.8
| ### |
2024-Jul-29 Mon
| 7.23
| 7.26
| 6.86
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-Jul-26 Fri
| 7.25
| ###
| 7.23
| 7.23
|
|
| 32.7
| 32.7
| ### |
2024-Jul-25 Thu
| 7.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| 7.27
| ###
| 7.24
| 731,976
| ###
| 75.0
| 75.0
| 0.5 |
2024-Jul-23 Tue
| ###
| 7.26
| ###
| 7.2
| 622,441
| ###
| 79.1
| 79.1
| 0.5 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 705,279
| 0
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 707,647
| 0
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Jul-12 Fri
| 7
| ###
| ###
| ###
| 799,178
| 0
| 21.7
| 21.7
| 0.0 |
2024-Jul-11 Thu
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| 6.89
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| ###
| ###
| 6.84
| 6.88
|
|
| 31.4
| 31.4
| ### |
2024-Jul-08 Mon
| 7
| ###
| 6.88
| ###
| 729,182
| 2,508,386
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| 816,723
| 0
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2024-Jul-02 Tue
| 7.23
| ###
| ###
| ###
| 612,580
| 0
| 28.2
| 28.2
| 0.0 |
2024-Jul-01 Mon
| ###
| ###
| 7.24
| 7.25
| 373,671
| 1,352,689
| ###
| ###
| 0.5 |
2024-Jun-28 Fri
| 7.47
| 7.49
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2024-Jun-27 Thu
| 7.23
| ###
| ###
| ###
| 758,243
| 0
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| 7.28
| ###
| 743,086
| ###
| 37.7
| 37.7
| 0.0 |
2024-Jun-25 Tue
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| 7.46
| 7.47
| 7.25
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| 7.26
| ###
| 1,917,040
| 6,958,855
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 7.24
| ###
| 7.21
| 7.23
| 1,204,986
| 4,343,974
| ###
| ###
| ### |
2024-Jun-19 Wed
| 7.46
| 7.51
| 7.29
| ###
| 876,271
| ###
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| 7.52
| 7.53
| 958,378
| ###
| 26.4
| 26.4
| 0.5 |
2024-Jun-17 Mon
| ###
| 7.5
| 7.345
| 7.5
|
|
| ###
| ###
| 0.5 |
2024-Jun-14 Fri
| 7.41
| 7.41
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2024-Jun-13 Thu
| 7.43
| 7.44
| 7.26
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2024-Jun-12 Wed
| 7.47
| 7.5
| ###
| 7.4
|
|
| 32.2
| 32.2
| 0.5 |
2024-Jun-11 Tue
| 7.54
| 7.54
| 7.44
| 7.47
| 804,975
| ###
| 41.3
| 41.3
| ### |
2024-Jun-07 Fri
| 7.56
| 7.59
| 7.49
| 7.58
|
|
| 69.8
| 69.8
| ### |
2024-Jun-06 Thu
| 7.5
| 7.55
| 7.46
| 7.54
| 469,921
| 3,526,757
| 75.6
| 75.6
| 0.5 |
2024-Jun-05 Wed
| 7.47
| 7.52
| 7.41
| 7.46
| 716,143
| ###
| ###
| ###
| 0.5 |
2024-Jun-04 Tue
| 7.51
| 7.55
| 7.4
| 7.4
| 711,675
| 5,319,770
| 30.0
| 30.0
| 0.5 |
2024-Jun-03 Mon
| 7.49
| 7.545
| 7.47
| 7.52
|
|
| 73.5
| 73.5
| 0.5 |
2024-May-31 Fri
| 7.41
| 7.47
| ###
| 7.44
| 1,132,779
| 4,230,929
| 68.8
| 68.8
| ### |
2024-May-30 Thu
| 7.23
| ###
| 7.23
| ###
| 930,353
| 3,363,226
| 85.7
| 85.7
| 0.0 |
2024-May-29 Wed
| 7.2
| ###
| 7.2
| 7.27
|
|
| 79.5
| 79.5
| ### |
2024-May-28 Tue
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| 796,827
| 0
| 75.2
| 75.2
| 0.0 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
| 739,646
| 0
| 26.5
| 26.5
| 0.0 |
2024-May-23 Thu
| ###
| ###
| ###
| ###
| 883,552
| 0
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 656,857
| 0
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 7.2
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 7.29
| 7.29
| ###
| ###
| 780,453
| 2,844,751
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 7.54
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 7.46
| 7.51
| 7.43
| 7.47
| 769,728
| ###
| 72.7
| 72.7
| ### |
2024-May-14 Tue
| 7.5
| 7.51
| ###
| 7.45
| 526,783
| 1,978,070
| 27.7
| 27.7
| 0.5 |
2024-May-13 Mon
| 7.49
| 7.51
| ###
| 7.51
|
|
| 74.2
| 74.2
| ### |
2024-May-10 Fri
| 7.51
| 7.53
| 7.42
| 7.46
|
|
| ###
| ###
| 0.5 |
2024-May-09 Thu
| 7.56
| 7.57
| 7.4
| 7.46
| 501,829
| ###
| ###
| ###
| 0.5 |
2024-May-08 Wed
| ###
| ###
| 7.49
| 7.56
| 685,759
| ###
| 30.9
| 30.9
| 0.5 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 1,464,485
| 0
| 89.2
| 89.2
| 0.0 |
2024-May-06 Mon
| 7.25
| ###
| 7.2
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-May-03 Fri
| 7.27
| 7.29
| 7.21
| 7.25
|
|
| 32.1
| 32.1
| 0.5 |
2024-May-02 Thu
| 7.24
| ###
| 7.23
| 7.23
| 1,123,688
| ###
| 37.0
| 37.0
| ### |
2024-May-01 Wed
| ###
| 7.4
| 7.22
| 7.22
| 674,843
| ###
| ###
| ###
| 0.5 |
2024-Apr-30 Tue
| 7.41
| 7.48
| ###
| 7.45
| 1,011,072
| ###
| ###
| ###
| 0.5 |
2024-Apr-29 Mon
| ###
| 7.51
| ###
| 7.5
| 1,014,772
| ###
| 77.1
| 77.1
| 0.5 |
2024-Apr-26 Fri
| 7.4
| 7.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 7.53
| 7.56
|
|
| ###
| ###
| 0.5 |
2024-Apr-23 Tue
| 7.58
| ###
| 7.51
| 7.59
|
|
| ###
| ###
| 0.5 |
2024-Apr-22 Mon
| 7.53
| 7.59
| ###
| 7.55
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 7.49
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 7.53
| 7.56
|
|
| 28.4
| 28.4
| 0.5 |
2024-Apr-17 Wed
| 7.52
| ###
| 7.52
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Apr-16 Tue
| 7.73
| 7.75
| 7.47
| 7.52
| 656,483
| ###
| 26.1
| 26.1
| 0.5 |
2024-Apr-15 Mon
| 7.78
| 7.79
| 7.7
| 7.75
|
|
| 40.9
| 40.9
| ### |
2024-Apr-12 Fri
| ###
| 7.76
| ###
| 7.76
| 543,774
| 2,109,843
| 75.0
| 75.0
| 0.6 |
2024-Apr-11 Thu
| ###
| 7.745
| ###
| 7.7
| 547,872
| ###
| ###
| ###
| 0.6 |
2024-Apr-10 Wed
| 7.86
| 7.87
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2024-Apr-09 Tue
| 7.78
| 7.85
| 7.78
| 7.82
| 780,959
| ###
| ###
| ###
| 0.6 |
2024-Apr-08 Mon
| 7.71
| 7.845
| ###
| 7.81
| 617,540
| ###
| ###
| ###
| 0.6 |
2024-Apr-05 Fri
| 7.74
| 7.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2024-Apr-04 Thu
| 7.79
| 7.83
| 7.72
| 7.76
| 595,724
| 4,631,754
| ###
| ###
| 0.6 |
2024-Apr-03 Wed
| 7.88
| ###
| ###
| 7.72
| 784,170
| 0
| 23.6
| 23.6
| ### |
2024-Apr-02 Tue
| 7.86
| ###
| 7.81
| ###
| 1,056,329
| ###
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 7.79
| 7.86
| 7.7
| 7.86
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 7.78
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2024-Mar-26 Tue
| ###
| ###
| 7.56
| ###
| 706,881
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 7.79
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 7.5
| ###
| 3,960,159
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 7.54
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| 7.76
| 7.79
| 7.59
| ###
| 693,154
| 5,330,354
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 7.8
| 7.84
| 7.71
| 7.74
| 457,148
| 3,554,325
| 30.4
| 30.4
| 0.6 |
2024-Mar-18 Mon
| ###
| ###
| 7.81
| 7.83
| 487,123
| ###
| 29.9
| 29.9
| ### |
2024-Mar-15 Fri
| 7.82
| ###
| 7.79
| ###
| 1,771,681
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 7.88
| ###
| 7.81
| 7.83
| 595,274
| 2,324,544
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| 7.945
| 7.87
| 7.88
| 423,954
| ###
| 30.4
| 30.4
| 0.6 |
2024-Mar-12 Tue
| ###
| ###
| 7.89
| ###
| 580,087
| 2,288,443
| 28.0
| 28.0
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 7.85
| 8
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 7.83
| 7.84
| ###
| 7.75
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 7.88
| ###
| 7.77
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Mar-05 Tue
| 7.78
| 7.89
| ###
| 7.85
| 1,143,256
| 4,510,144
| ###
| ###
| ### |
2024-Mar-04 Mon
| 7.44
| 7.59
| 7.43
| 7.59
|
|
| ###
| ###
| 0.5 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 7.52
|
|
| 79.7
| 79.7
| 0.5 |
2024-Feb-29 Thu
| 7.27
| ###
| 7.22
| ###
| 2,101,784
| 7,587,440
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 7.54
| 7.56
| ###
| ###
| 2,046,852
| ###
| 18.8
| 18.8
| 0.0 |
2024-Feb-27 Tue
| 7.74
| 7.81
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
2024-Feb-26 Mon
| 8.2
| 8.2
| 7.685
| 7.72
| 1,966,622
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 8.2
| 8.245
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 8.24
| 8.28
| ###
| ###
| 682,826
| ###
| 24.6
| 24.6
| 0.0 |
2024-Feb-20 Tue
| ###
| 8.23
| ###
| 8.22
| 372,373
| ###
| ###
| ###
| 0.6 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 371,324
| 0
| 71.2
| 71.2
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 474,928
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 572,450
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 8
| 451,020
| 0
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 452,450
| 0
| 77.0
| 77.0
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 330,355
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 406,970
| 0
| 73.3
| 73.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 8
|
|
| 23.2
| 23.2
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 841,385
| 0
| 82.2
| 82.2
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 8
| 497,686
| 0
| 37.8
| 37.8
| ### |
2024-Jan-25 Thu
| ###
| ###
| 7.955
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 8
| 2,015,154
| 0
| 75.3
| 75.3
| ### |
2024-Jan-22 Mon
| 7.82
| 7.985
| 7.82
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2024-Jan-19 Fri
| ###
| 7.8
| ###
| 7.78
|
|
| 81.6
| 81.6
| 0.6 |
2024-Jan-18 Thu
| 7.53
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 7.5
| 7.52
| 7.44
| 7.5
| 522,277
| ###
| ###
| ###
| 0.5 |
2024-Jan-16 Tue
| 7.48
| 7.52
| 7.455
| 7.51
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| 7.55
| 7.575
| 7.49
| 7.54
|
|
| 37.9
| 37.9
| 0.5 |
2024-Jan-12 Fri
| 7.56
| 7.59
| 7.49
| 7.55
| 452,876
| 3,414,685
| ###
| ###
| ### |
2024-Jan-11 Thu
| 7.5
| ###
| 7.47
| 7.59
| 660,456
| ###
| ###
| ###
| 0.5 |
2024-Jan-10 Wed
| 7.55
| 7.56
| 7.45
| 7.47
| 378,853
| ###
| 26.1
| 26.1
| ### |
2024-Jan-09 Tue
| ###
| ###
| 7.56
| 7.56
| 345,477
| ###
| 31.2
| 31.2
| 0.5 |
2024-Jan-08 Mon
| 7.55
| ###
| 7.52
| 7.53
| 293,057
| ###
| ###
| ###
| 0.5 |
2024-Jan-05 Fri
| 7.48
| 7.57
| 7.45
| 7.56
| 566,056
| 4,251,080
| 80.7
| 80.7
| 0.5 |
2024-Jan-04 Thu
| 7.46
| ###
| 7.43
| 7.47
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| 7.48
| ###
| 7.46
| 435,323
| ###
| ###
| ###
| 0.5 |
2024-Jan-02 Tue
| ###
| 7.42
| ###
| ###
| 411,482
| ###
| 33.2
| 33.2
| 0.0 |
2023-Dec-29 Fri
| ###
| 7.43
| ###
| ###
| 394,554
| ###
| 69.3
| 69.3
| 0.0 |
2023-Dec-28 Thu
| ###
| 7.42
| ###
| ###
| 361,958
| ###
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 7.45
| ###
| ###
| ###
| 398,688
| 0
| 16.9
| 16.9
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 7.27
| ###
| 368,550
| 1,339,679
| 35.2
| 35.2
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Dec-20 Wed
| 7.5
| 7.5
| ###
| 7.4
|
|
| 21.3
| 21.3
| 0.5 |
2023-Dec-19 Tue
| ###
| 7.46
| ###
| 7.41
| 1,050,047
| 3,916,675
| ###
| ###
| ### |
2023-Dec-18 Mon
| 7.27
| ###
| 7.2
| ###
| 664,486
| 2,392,149
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 7.46
| 7.48
| ###
| ###
| 2,924,243
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 7.83
| 7.83
| 7.46
| 7.46
| 1,238,673
| 9,469,655
| ###
| ###
| 0.5 |
2023-Dec-13 Wed
| 7.52
| 7.72
| 7.48
| 7.72
|
|
| 88.0
| 88.0
| ### |
2023-Dec-12 Tue
| 7.44
| 7.52
| 7.41
| 7.44
| 688,073
| ###
| 69.8
| 69.8
| ### |
2023-Dec-11 Mon
| 7.46
| 7.56
| ###
| 7.4
| 1,608,876
| 6,081,551
| ###
| ###
| 0.5 |
2023-Dec-08 Fri
| 7.5
| 7.58
| 7.4
| 7.46
|
|
| ###
| ###
| 0.5 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,324,450
| 0
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 7.86
| ###
| 7.81
| ###
| 1,263,075
| ###
| 71.4
| 71.4
| 0.0 |
2023-Dec-05 Tue
| ###
| 7.71
| ###
| ###
| 657,483
| ###
| 46.4
| 46.4
| 0.0 |
2023-Dec-04 Mon
| 7.79
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 7.57
| 7.72
| 7.52
| 7.71
| 865,059
| 6,591,749
| 82.8
| 82.8
| ### |
2023-Nov-30 Thu
| ###
| ###
| 7.55
| 7.58
|
|
| 30.7
| 30.7
| ### |
2023-Nov-29 Wed
| ###
| ###
| 7.54
| 7.57
| 466,189
| ###
| 32.5
| 32.5
| ### |
2023-Nov-28 Tue
| ###
| ###
| 7.57
| ###
| 450,441
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 7.52
| ###
| 670,452
| ###
| 80.0
| 80.0
| 0.0 |
2023-Nov-24 Fri
| 7.57
| ###
| 7.545
| 7.58
| 501,722
| 1,892,746
| 68.9
| 68.9
| ### |
2023-Nov-23 Thu
| 7.45
| 7.58
| 7.42
| 7.55
|
|
| 83.4
| 83.4
| ### |
2023-Nov-22 Wed
| 7.5
| 7.52
| 7.4
| 7.47
| 677,128
| 5,051,374
| ###
| ###
| ### |
2023-Nov-21 Tue
| 7.52
| 7.56
| 7.44
| 7.45
| 553,041
| ###
| 29.1
| 29.1
| 0.5 |
2023-Nov-20 Mon
| 7.54
| 7.57
| 7.455
| 7.53
| 764,124
| 5,740,481
| 43.3
| 43.3
| 0.5 |
2023-Nov-17 Fri
| 7.5
| 7.59
| 7.46
| 7.53
| 662,241
| ###
| 72.9
| 72.9
| 0.5 |
2023-Nov-16 Thu
| 7.5
| 7.545
| 7.43
| 7.48
|
|
| ###
| ###
| 0.5 |
2023-Nov-15 Wed
| ###
| ###
| 7.48
| 7.5
| 926,683
| ###
| ###
| ###
| 0.5 |
2023-Nov-14 Tue
| 7.51
| 7.57
| 7.48
| 7.55
| 571,381
| 4,299,642
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 7.7
| 7.455
| 7.47
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 7.25
| ###
| 7.21
| 7.29
| 703,349
| 2,535,573
| 73.8
| 73.8
| ### |
2023-Nov-09 Thu
| ###
| 7.29
| ###
| 7.29
| 768,543
| ###
| 83.9
| 83.9
| ### |
2023-Nov-08 Wed
| 7.2
| 7.22
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 7.4
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Nov-03 Fri
| ###
| 7.4
| ###
| ###
| 691,828
| ###
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 7.24
| 7.28
|
|
| 27.5
| 27.5
| 0.5 |
2023-Nov-01 Wed
| 7.24
| 7.285
| ###
| 7.23
| 641,282
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 7.24
| ###
| 7.24
| 814,185
| 2,947,349
| 80.9
| 80.9
| 0.5 |
2023-Oct-30 Mon
| ###
| 7.21
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-Oct-27 Fri
| 7.29
| 7.29
| ###
| 7.2
| 1,090,585
| 3,975,182
| 24.2
| 24.2
| 0.5 |
2023-Oct-26 Thu
| 7.28
| ###
| 7.25
| 7.27
| 793,821
| ###
| 40.2
| 40.2
| ### |
2023-Oct-25 Wed
| 7.28
| ###
| 7.21
| 7.28
|
|
| ###
| ###
| 0.5 |
2023-Oct-24 Tue
| 7.29
| 7.43
| 7.29
| ###
| 668,377
| 4,919,254
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 7.25
| ###
| 7.22
| 7.28
| 558,853
| 2,017,459
| 75.9
| 75.9
| 0.5 |
2023-Oct-20 Fri
| 7.28
| ###
| 7.22
| ###
| 614,876
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 7.42
| 7.47
| ###
| 7.47
| 925,376
| 3,456,279
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| 7.41
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2023-Oct-13 Fri
| 7.5
| 7.53
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 7.5
| 7.52
| 1,178,420
| 4,419,075
| ###
| ###
| 0.5 |
2023-Oct-11 Wed
| 7.56
| ###
| 7.525
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 7.54
| 7.55
| 785,422
| 2,961,040
| ###
| ###
| ### |
2023-Oct-09 Mon
| 7.7
| 7.73
| ###
| ###
| 998,684
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 7.52
| ###
| 7.5
| ###
| 720,748
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 7.54
| ###
| 7.52
| 787,281
| 2,968,049
| 85.8
| 85.8
| 0.5 |
2023-Oct-04 Wed
| ###
| ###
| 7.25
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2023-Oct-03 Tue
| 7.29
| ###
| 7.25
| ###
| 750,328
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 7.42
| 7.45
| ###
| ###
| 310,581
| ###
| 32.2
| 32.2
| 0.0 |
2023-Sep-29 Fri
| 7.42
| 7.49
| 7.385
| 7.43
| 414,052
| ###
| 63.8
| 63.8
| ### |
2023-Sep-28 Thu
| 7.41
| 7.53
| 7.41
| 7.47
| 547,126
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| 7.47
| 7.5
| ###
| 7.43
| 682,874
| 2,560,777
| ###
| ###
| ### |
2023-Sep-26 Tue
| 7.54
| 7.59
| 7.44
| 7.5
| 527,189
| 3,961,825
| 39.5
| 39.5
| 0.5 |
2023-Sep-25 Mon
| 7.44
| 7.57
| 7.43
| 7.56
|
|
| 81.5
| 81.5
| 0.5 |
2023-Sep-22 Fri
| 7.45
| 7.49
| ###
| 7.47
| 1,055,471
| ###
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| 7.675
| 7.5
| 7.54
|
|
| 31.5
| 31.5
| 0.5 |
2023-Sep-20 Wed
| 7.57
| ###
| 7.57
| ###
| 937,526
| ###
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 7.71
| 7.71
| ###
| ###
| 547,343
| ###
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 7.74
| 7.83
| 7.71
| 7.72
| 1,581,127
| 12,285,356
| ###
| ###
| ### |
2023-Sep-14 Thu
| ###
| 7.72
| 7.56
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Sep-13 Wed
| 7.74
| 7.77
| ###
| 7.71
| 629,571
| 2,445,883
| ###
| ###
| ### |
2023-Sep-12 Tue
| 7.76
| ###
| ###
| 7.73
| 587,373
| 0
| ###
| ###
| 0.6 |
2023-Sep-11 Mon
| 7.59
| 7.79
| 7.58
| 7.79
| 932,478
| ###
| 89.7
| 89.7
| ### |
2023-Sep-08 Fri
| 7.59
| ###
| 7.57
| ###
| 854,772
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 7.73
| 7.58
| 7.59
| 1,560,187
| ###
| ###
| ###
| 0.5 |
2023-Sep-06 Wed
| ###
| ###
| 7.755
| 7.76
|
|
| ###
| ###
| 0.6 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 8
| ###
| 363,889
| 1,455,556
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 8.24
| 394,574
| 0
| 27.5
| 27.5
| 0.6 |
2023-Aug-31 Thu
| 8.28
| 8.325
| 8.22
| ###
| 718,072
| 5,940,250
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| 8.25
| ###
| ###
| 2,249,980
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 8
| ###
| 459,349
| ###
| 34.5
| 34.5
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 930,489
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 7.85
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Aug-24 Thu
| 7.83
| ###
| 7.8
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Aug-23 Wed
| 7.72
| 7.84
| ###
| 7.79
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| 7.72
| 7.76
| 1,511,627
| 5,834,880
| ###
| ###
| 0.6 |
2023-Aug-21 Mon
| ###
| 8.585
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Aug-18 Fri
| 7.84
| ###
| 7.79
| 8
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| 7.8
| 7.89
| 7.75
| 7.88
| 719,545
| 5,626,841
| 78.8
| 78.8
| 0.6 |
2023-Aug-16 Wed
| 7.85
| 7.89
| 7.775
| 7.81
| 1,004,256
| ###
| 34.0
| 34.0
| 0.6 |
2023-Aug-15 Tue
| 7.86
| ###
| ###
| 7.89
| 664,343
| 0
| 71.6
| 71.6
| ### |
2023-Aug-14 Mon
| 7.83
| ###
| 7.79
| 7.87
| 511,573
| 1,992,576
| ###
| ###
| 0.6 |
2023-Aug-11 Fri
| 7.88
| ###
| 7.84
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 7.84
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Aug-09 Wed
| ###
| 8
| ###
| ###
| 722,886
| 2,891,544
| 34.9
| 34.9
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,338,341
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 609,175
| 0
| 73.7
| 73.7
| 0.0 |
2023-Aug-02 Wed
| 8.2
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 8.28
| ###
| 8.23
| 8.23
|
|
| 31.3
| 31.3
| 0.6 |
2023-Jul-31 Mon
| ###
| 8.4
| 8.245
| 8.28
|
|
| 28.7
| 28.7
| ### |
2023-Jul-28 Fri
| 8.44
| ###
| ###
| ###
| 988,528
| 0
| 28.0
| 28.0
| 0.0 |
2023-Jul-27 Thu
| 8.29
| 8.375
| 8.245
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 8.43
| ###
| 8.42
| 757,945
| ###
| 71.8
| 71.8
| ### |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 8.25
| ###
| ###
| ###
| 942,820
| 0
| 78.8
| 78.8
| 0.0 |
2023-Jul-21 Fri
| 8.26
| 8.28
| ###
| 8.22
| 767,750
| 3,178,484
| 32.6
| 32.6
| 0.6 |
2023-Jul-20 Thu
| 8.28
| 8.29
| 8.2
| 8.23
| 515,857
| 4,253,240
| ###
| ###
| 0.6 |
2023-Jul-19 Wed
| 8.25
| ###
| ###
| 8.25
| 907,254
| 0
| 66.7
| 66.7
| ### |
2023-Jul-18 Tue
| 8.29
| 8.29
| ###
| 8.22
| 802,426
| 3,326,055
| ###
| ###
| 0.6 |
2023-Jul-17 Mon
| ###
| 8.25
| ###
| ###
| 2,275,256
| ###
| 33.9
| 33.9
| 0.0 |
2023-Jul-14 Fri
| ###
| 8.375
| 8.26
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Jul-13 Thu
| 8.43
| 8.445
| 8.28
| 8.28
|
|
| 19.1
| 19.1
| ### |
2023-Jul-12 Wed
| 8.53
| 8.53
| 8.4
| 8.43
| 673,328
| 5,699,721
| ###
| ###
| 0.6 |
2023-Jul-11 Tue
| ###
| ###
| 8.48
| 8.49
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 8.57
| 8.585
| 8.47
| 8.48
| 466,729
| ###
| 34.7
| 34.7
| 0.6 |
2023-Jul-07 Fri
| 8.54
| ###
| 8.49
| 8.53
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| 8.74
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Jul-05 Wed
| 8.7
| 8.76
| ###
| ###
| 916,285
| 4,013,328
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 8.44
| ###
| 8.44
| 8.72
| 805,944
| 3,401,083
| ###
| ###
| 0.6 |
2023-Jul-03 Mon
| 8.45
| 8.48
| 8.4
| 8.43
|
|
| 29.5
| 29.5
| 0.6 |
2023-Jun-30 Fri
| 8.41
| 8.46
| ###
| 8.45
| 1,419,326
| 6,003,748
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| 8.445
| 8.47
| 1,037,977
| 4,382,857
| 15.7
| 15.7
| ### |
2023-Jun-28 Wed
| ###
| 8.55
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2023-Jun-27 Tue
| 8.41
| 8.5
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Jun-26 Mon
| 8.5
| 8.57
| 8.475
| 8.5
|
|
| ###
| ###
| 0.6 |
2023-Jun-23 Fri
| ###
| ###
| 8.54
| 8.57
| 1,338,426
| 5,715,079
| 36.1
| 36.1
| 0.6 |
2023-Jun-22 Thu
| 8.88
| ###
| ###
| ###
| 1,294,882
| 0
| 25.9
| 25.9
| 0.0 |
2023-Jun-21 Wed
| 8.81
| ###
| 8.75
| 8.85
| 935,742
| 4,093,871
| ###
| ###
| 0.6 |
2023-Jun-20 Tue
| 8.83
| 8.83
| ###
| 8.8
| 832,176
| 3,674,057
| ###
| ###
| 0.6 |
2023-Jun-19 Mon
| 8.75
| 8.82
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2023-Jun-16 Fri
| ###
| 8.71
| ###
| ###
| 1,570,271
| ###
| 61.1
| 61.1
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 8.56
| ###
| 1,073,487
| 4,594,524
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 8.56
| 8.58
| 8.475
| 8.55
|
|
| 40.9
| 40.9
| ### |
2023-Jun-13 Tue
| 8.45
| 8.53
| 8.41
| 8.51
| 1,143,955
| ###
| 76.3
| 76.3
| 0.6 |
2023-Jun-09 Fri
| 8.42
| 8.48
| ###
| 8.48
|
|
| 76.9
| 76.9
| 0.6 |
2023-Jun-08 Thu
| 8.42
| 8.51
| ###
| ###
| 1,502,047
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 8.5
| 8.5
| ###
| 8.41
|
|
| 32.6
| 32.6
| ### |
2023-Jun-06 Tue
| ###
| 8.49
| ###
| 8.47
| 853,247
| ###
| 83.0
| 83.0
| ### |
2023-Jun-05 Mon
| ###
| 8.51
| ###
| 8.4
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 8.49
| 8.54
| ###
| ###
| 601,848
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 8.54
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2023-May-31 Wed
| 8.53
| 8.59
| ###
| 8.45
|
|
| ###
| ###
| ### |
2023-May-30 Tue
| 8.43
| 8.53
| 8.42
| 8.53
| 675,789
| ###
| ###
| ###
| ### |
2023-May-29 Mon
| 8.28
| 8.48
| 8.25
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-May-26 Fri
| 8.22
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2023-May-25 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2023-May-24 Wed
| ###
| ###
| ###
| 8.21
| 1,067,778
| 0
| 78.7
| 78.7
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| 8.22
| 1,220,981
| 0
| 29.3
| 29.3
| 0.6 |
2023-May-22 Mon
| ###
| ###
| ###
| 8.29
| 1,295,420
| 0
| ###
| ###
| 0.6 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 668,854
| 0
| 71.8
| 71.8
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 1,097,420
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 1,134,644
| 0
| 83.6
| 83.6
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 801,289
| 0
| 75.0
| 75.0
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 2,519,679
| 0
| 27.5
| 27.5
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 2,464,248
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 7.79
| ###
| 7.73
| ###
| 1,329,945
| ###
| 79.9
| 79.9
| 0.0 |
2023-May-04 Thu
| 7.48
| 7.72
| 7.48
| 7.71
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| 7.5
| 7.57
| 7.45
| 7.52
|
|
| 73.1
| 73.1
| 0.5 |
2023-May-02 Tue
| ###
| 7.71
| 7.555
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 7.78
| 7.78
| 7.58
| 7.58
| 1,049,245
| ###
| 21.6
| 21.6
| ### |
2023-Apr-28 Fri
| 7.75
| ###
| 7.71
| 7.72
|
|
| 35.5
| 35.5
| ### |
2023-Apr-27 Thu
| 7.7
| 7.75
| ###
| ###
| 482,581
| ###
| 38.8
| 38.8
| 0.0 |
2023-Apr-26 Wed
| 7.82
| 7.87
| 7.7
| 7.75
| 1,197,529
| ###
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| 7.73
| 7.55
| 7.7
|
|
| ###
| ###
| 0.6 |
2023-Apr-21 Fri
| 7.59
| ###
| 7.53
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Apr-20 Thu
| 7.53
| 7.59
| 7.5
| 7.57
| 873,885
| ###
| 76.7
| 76.7
| ### |
2023-Apr-19 Wed
| ###
| 7.51
| ###
| 7.48
| 433,252
| ###
| 83.0
| 83.0
| 0.5 |
2023-Apr-18 Tue
| 7.44
| 7.44
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Apr-17 Mon
| 7.46
| 7.53
| 7.42
| 7.45
| 328,770
| 2,457,555
| ###
| ###
| 0.5 |
2023-Apr-14 Fri
| 7.44
| 7.51
| ###
| 7.45
| 808,373
| 3,035,440
| 61.0
| 61.0
| 0.5 |
2023-Apr-13 Thu
| 7.43
| 7.47
| ###
| ###
| 1,097,425
| 4,098,882
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 7.27
| 7.41
| 7.22
| ###
| 794,950
| 5,815,059
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 7.28
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2023-Apr-06 Thu
| 7.29
| 7.29
| ###
| 7.23
|
|
| ###
| ###
| ### |
2023-Apr-05 Wed
| 7.24
| 7.28
| ###
| 7.22
| 658,723
| 2,397,751
| 35.0
| 35.0
| 0.5 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 837,373
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| 6.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 6.89
| 7
| 439,142
| 1,512,844
| 80.0
| 80.0
| 0.5 |
2023-Mar-24 Fri
| 6.83
| 6.945
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| ###
| ###
| 6.89
| ###
| 1,019,941
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 6.87
| ###
| 6.83
| 6.83
|
|
| 32.4
| 32.4
| 0.5 |
2023-Mar-20 Mon
| 6.76
| 6.84
| 6.74
| 6.81
| 1,204,421
| ###
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| ###
| 6.78
| 6.89
| 7,909,281
| ###
| 13.2
| 13.2
| 0.5 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 2,602,624
| 0
| 36.7
| 36.7
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| 7
| 4,347,247
| 0
| 76.1
| 76.1
| 0.5 |
2023-Mar-14 Tue
| ###
| ###
| 6.74
| 6.88
| 1,612,874
| 5,435,385
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| 7.22
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Mar-10 Fri
| 7.25
| ###
| 7.2
| 7.25
| 780,649
| ###
| 77.2
| 77.2
| 0.5 |
2023-Mar-09 Thu
| 7.25
| ###
| ###
| ###
| 936,071
| 0
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 7.27
| ###
| ###
| 7.22
|
|
| 32.0
| 32.0
| 0.5 |
2023-Mar-07 Tue
| 7.28
| ###
| 7.27
| ###
| 1,823,682
| 6,629,084
| 70.0
| 70.0
| 0.0 |
2023-Mar-06 Mon
| 7.46
| 7.5
| 7.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 745,979
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 7.48
| 7.51
| 7.42
| 7.47
| 923,580
| 6,894,524
| ###
| ###
| ### |
2023-Mar-01 Wed
| 7.5
| ###
| 7.49
| 7.58
| 693,543
| ###
| 72.3
| 72.3
| ### |
2023-Feb-28 Tue
| 7.55
| ###
| 7.51
| ###
| 2,937,588
| 11,030,642
| 72.1
| 72.1
| 0.0 |
2023-Feb-27 Mon
| 7.49
| 7.52
| 7.42
| 7.49
| 1,142,428
| ###
| 78.6
| 78.6
| ### |
2023-Feb-24 Fri
| 7.42
| 7.54
| 7.41
| 7.44
|
|
| 67.1
| 67.1
| ### |
2023-Feb-23 Thu
| ###
| 7.49
| ###
| 7.42
| 1,330,282
| ###
| 81.3
| 81.3
| 0.5 |
|