End of day Prices (full format), 600 Days for (NUF) NUFARM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2024-Apr-19 Fri
| ###
| 5.125
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 954,653
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 410,651
| 0
| 35.6
| 35.6
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Apr-10 Wed
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 5.2
| 5.22
| ###
| ###
| 800,170
| 2,088,443
| 26.5
| 26.5
| 0.0 |
2024-Apr-08 Mon
| 5.23
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2024-Apr-05 Fri
| 5.43
| 5.445
| ###
| ###
| 434,045
| 1,181,687
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 5.46
| ###
| ###
| 631,428
| ###
| 65.4
| 65.4
| 0.0 |
2024-Apr-03 Wed
| ###
| 5.44
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2024-Apr-02 Tue
| 5.4
| 5.5
| ###
| 5.45
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| 5.5
| ###
| 5.5
| 1,216,188
| ###
| 83.9
| 83.9
| 0.4 |
2024-Mar-27 Wed
| 5.29
| 5.29
| 5.175
| 5.26
|
|
| 26.2
| 26.2
| 0.4 |
2024-Mar-26 Tue
| 5.43
| 5.44
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| 5.42
| ###
| ###
| 5.42
|
|
| 68.9
| 68.9
| 0.4 |
2024-Mar-22 Fri
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Mar-21 Thu
| 5.43
| 5.44
| 5.29
| ###
| 1,118,380
| ###
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 5.46
| 5.54
| 5.41
| 5.43
| 745,087
| 4,079,351
| ###
| ###
| 0.4 |
2024-Mar-19 Tue
| 5.43
| 5.47
| 5.4
| 5.45
| 773,927
| ###
| 70.3
| 70.3
| ### |
2024-Mar-18 Mon
| ###
| 5.485
| 5.355
| 5.43
| 606,083
| ###
| 80.8
| 80.8
| 0.4 |
2024-Mar-15 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 5.51
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 5.58
| 5.585
| 5.49
| 5.51
|
|
| 22.7
| 22.7
| ### |
2024-Mar-12 Tue
| 5.56
| ###
| 5.53
| 5.54
| 537,778
| 1,486,956
| ###
| ###
| 0.4 |
2024-Mar-11 Mon
| ###
| 5.7
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2024-Mar-08 Fri
| 5.72
| 5.83
| ###
| 5.74
| 1,141,181
| 3,326,542
| 68.6
| 68.6
| 0.4 |
2024-Mar-07 Thu
| ###
| ###
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2024-Mar-06 Wed
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 5.77
| ###
| 5.77
| 5.86
| 959,427
| 2,767,946
| 81.3
| 81.3
| 0.4 |
2024-Mar-04 Mon
| 5.85
| 5.89
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2024-Mar-01 Fri
| 5.8
| 5.85
| 5.78
| 5.84
|
|
| ###
| ###
| 0.4 |
2024-Feb-29 Thu
| 5.73
| 5.81
| 5.7
| 5.76
|
|
| 65.9
| 65.9
| ### |
2024-Feb-28 Wed
| 5.75
| 5.77
| ###
| 5.72
|
|
| 30.0
| 30.0
| 0.4 |
2024-Feb-27 Tue
| 5.72
| 5.8
| 5.71
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Feb-26 Mon
| 5.73
| 5.74
| ###
| 5.72
| 279,782
| 802,974
| ###
| ###
| 0.4 |
2024-Feb-23 Fri
| ###
| 5.73
| ###
| ###
| 735,927
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.57
| ###
| 5.5
| ###
| 528,985
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 5.52
| 5.59
| 5.48
| 5.56
|
|
| 75.1
| 75.1
| 0.4 |
2024-Feb-19 Mon
| 5.56
| ###
| 5.5
| 5.54
| 310,950
| ###
| 36.0
| 36.0
| 0.4 |
2024-Feb-16 Fri
| 5.55
| ###
| 5.49
| 5.54
| 540,548
| ###
| 34.0
| 34.0
| 0.4 |
2024-Feb-15 Thu
| 5.54
| 5.55
| 5.48
| 5.52
| 1,465,471
| 8,082,072
| 31.1
| 31.1
| 0.4 |
2024-Feb-14 Wed
| 5.43
| ###
| ###
| 5.48
| 960,877
| 0
| 72.7
| 72.7
| ### |
2024-Feb-13 Tue
| 5.55
| 5.56
| 5.44
| 5.47
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 5.52
| 5.54
| 782,886
| ###
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 5.59
| ###
| 5.48
| 5.55
| 654,841
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| 5.7
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Feb-07 Wed
| ###
| 5.675
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2024-Feb-06 Tue
| 5.51
| 5.58
| 5.5
| 5.54
| 696,044
| 3,856,083
| 72.4
| 72.4
| 0.4 |
2024-Feb-05 Mon
| 5.59
| ###
| 5.48
| 5.59
| 981,625
| 2,689,652
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 5.26
| ###
| 2,379,727
| 6,258,682
| 92.3
| 92.3
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 5.52
|
|
| 89.1
| 89.1
| 0.4 |
2024-Jan-31 Wed
| ###
| 5.59
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| 5.42
| 5.47
| ###
| 5.4
|
|
| 31.8
| 31.8
| 0.4 |
2024-Jan-29 Mon
| ###
| 5.45
| ###
| 5.43
| 834,978
| ###
| 78.6
| 78.6
| 0.4 |
2024-Jan-25 Thu
| ###
| ###
| 5.28
| ###
| 608,687
| ###
| 77.6
| 77.6
| 0.0 |
2024-Jan-24 Wed
| 5.24
| 5.28
| 5.21
| 5.28
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 5.23
|
|
| 78.6
| 78.6
| ### |
2024-Jan-22 Mon
| 5.27
| 5.27
| ###
| 5.2
| 606,828
| ###
| 31.8
| 31.8
| ### |
2024-Jan-19 Fri
| 5.29
| 5.29
| ###
| 5.2
| 987,782
| 2,612,683
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 730,386
| 0
| 77.1
| 77.1
| 0.0 |
2024-Jan-17 Wed
| 5.26
| 5.26
| ###
| 5.2
| 619,152
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 5.26
| 5.26
| ###
| 5.25
|
|
| 43.0
| 43.0
| 0.4 |
2024-Jan-15 Mon
| 5.23
| 5.285
| 5.2
| 5.27
| 326,657
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| 5.2
| 5.27
| 5.2
| 5.23
| 419,688
| ###
| 72.3
| 72.3
| ### |
2024-Jan-11 Thu
| 5.25
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Jan-10 Wed
| ###
| ###
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Jan-09 Tue
| 5.28
| ###
| 5.28
| 5.29
|
|
| 70.4
| 70.4
| 0.4 |
2024-Jan-08 Mon
| 5.21
| 5.27
| ###
| 5.24
| 351,342
| 925,786
| 81.7
| 81.7
| 0.4 |
2024-Jan-05 Fri
| ###
| ###
| 5.24
| 5.25
|
|
| 24.7
| 24.7
| 0.4 |
2024-Jan-04 Thu
| 5.21
| ###
| 5.21
| 5.28
| 1,406,446
| ###
| 81.5
| 81.5
| 0.4 |
2024-Jan-03 Wed
| 5.21
| 5.27
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2024-Jan-02 Tue
| 5.23
| ###
| 5.2
| 5.29
|
|
| 76.9
| 76.9
| 0.4 |
2023-Dec-29 Fri
| 5.25
| 5.26
| ###
| 5.22
| 458,948
| ###
| 25.1
| 25.1
| 0.4 |
2023-Dec-28 Thu
| 5.28
| 5.28
| 5.145
| 5.21
| 510,224
| 2,659,542
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| 5.2
| 5.22
| ###
| 5.2
| 292,589
| 763,657
| ###
| ###
| ### |
2023-Dec-22 Fri
| 5.25
| ###
| ###
| ###
| 586,029
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 5.2
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-Dec-20 Wed
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 4.985
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 787,521
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 4.89
| ###
| 4.86
| 4.89
|
|
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 4.8
| 4.88
| ###
| 4.87
|
|
| 83.5
| 83.5
| 0.3 |
2023-Dec-11 Mon
| 4.8
| 4.85
| 4.75
| 4.79
| 827,684
| 3,972,883
| 40.8
| 40.8
| 0.3 |
2023-Dec-08 Fri
| 4.74
| 4.79
| 4.7
| 4.79
| 653,284
| ###
| 73.6
| 73.6
| 0.3 |
2023-Dec-07 Thu
| 4.75
| 4.83
| 4.75
| 4.77
|
|
| 72.0
| 72.0
| ### |
2023-Dec-06 Wed
| ###
| 4.77
| ###
| 4.76
|
|
| 70.0
| 70.0
| ### |
2023-Dec-05 Tue
| ###
| 4.7
| ###
| ###
| 727,481
| 1,709,580
| 41.5
| 41.5
| 0.0 |
2023-Dec-04 Mon
| 4.75
| 4.77
| ###
| 4.74
|
|
| 37.7
| 37.7
| 0.3 |
2023-Dec-01 Fri
| ###
| 4.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Nov-30 Thu
| ###
| 4.74
| 4.59
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Nov-29 Wed
| ###
| 4.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 4.7
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 702,626
| 0
| 72.0
| 72.0
| 0.0 |
2023-Nov-23 Thu
| 4.57
| ###
| 4.555
| ###
| 1,140,053
| 2,596,470
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 4.51
| 4.59
| 4.48
| 4.59
| 1,080,587
| ###
| ###
| ###
| 0.3 |
2023-Nov-21 Tue
| ###
| ###
| 4.56
| 4.58
|
|
| 29.5
| 29.5
| 0.3 |
2023-Nov-20 Mon
| 4.74
| 4.76
| 4.57
| ###
| 1,078,682
| 5,032,051
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 4.755
| 4.59
| 4.74
| 1,111,544
| 5,193,689
| ###
| ###
| 0.3 |
2023-Nov-16 Thu
| 4.79
| 4.8
| 4.59
| ###
| 1,467,842
| ###
| 15.0
| 15.0
| 0.0 |
2023-Nov-15 Wed
| 4.8
| ###
| 4.585
| 4.81
| 2,472,372
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 4.45
| 4.47
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 4.45
| 4.46
| 4.4
| 4.4
|
|
| 32.5
| 32.5
| 0.3 |
2023-Nov-10 Fri
| ###
| 4.43
| ###
| 4.41
| 1,375,044
| 3,045,722
| ###
| ###
| ### |
2023-Nov-09 Thu
| 4.48
| 4.53
| 4.46
| 4.48
|
|
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 4.41
| 4.475
| ###
| 4.46
| 1,127,248
| ###
| ###
| ###
| 0.3 |
2023-Nov-07 Tue
| 4.4
| 4.43
| ###
| 4.42
|
|
| 70.6
| 70.6
| 0.3 |
2023-Nov-06 Mon
| 4.5
| 4.54
| 4.45
| 4.45
| 702,676
| 3,158,528
| 27.6
| 27.6
| 0.3 |
2023-Nov-03 Fri
| 4.46
| 4.53
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Nov-02 Thu
| ###
| 4.43
| 4.355
| ###
| 619,144
| ###
| 27.8
| 27.8
| 0.0 |
2023-Nov-01 Wed
| ###
| 4.48
| ###
| ###
| 840,145
| 1,881,924
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 4.29
| ###
| 4.29
| ###
| 1,532,772
| ###
| 76.7
| 76.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2023-Oct-27 Fri
| ###
| 4.42
| ###
| ###
| 597,840
| 1,321,226
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 4.4
| 4.44
| ###
| ###
| 1,296,245
| ###
| 28.0
| 28.0
| 0.0 |
2023-Oct-25 Wed
| 4.54
| 4.57
| 4.4
| 4.41
|
|
| 15.4
| 15.4
| ### |
2023-Oct-24 Tue
| 4.7
| 4.76
| 4.585
| ###
| 3,024,048
| ###
| 17.9
| 17.9
| 0.0 |
2023-Oct-23 Mon
| ###
| 4.76
| ###
| 4.72
|
|
| 82.2
| 82.2
| 0.3 |
2023-Oct-20 Fri
| ###
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| 4.7
| ###
| ###
| 805,270
| 1,892,384
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 4.76
| 4.78
| 4.72
| 4.74
| 730,758
| ###
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| 4.72
| 4.76
| ###
| 4.75
| 944,076
| ###
| 78.3
| 78.3
| ### |
2023-Oct-16 Mon
| ###
| ###
| 4.58
| ###
| 460,478
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 943,948
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 4.74
| 4.75
| ###
| 4.72
|
|
| 32.8
| 32.8
| 0.3 |
2023-Oct-11 Wed
| 4.74
| 4.755
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| 4.77
| 4.78
| 4.71
| 4.73
|
|
| 24.7
| 24.7
| 0.3 |
2023-Oct-09 Mon
| 4.77
| 4.77
| 4.7
| 4.72
| 487,477
| ###
| ###
| ###
| 0.3 |
2023-Oct-06 Fri
| 4.72
| 4.75
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Oct-05 Thu
| 4.73
| 4.745
| ###
| 4.73
|
|
| 66.4
| 66.4
| 0.3 |
2023-Oct-04 Wed
| ###
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Oct-03 Tue
| ###
| ###
| 4.59
| ###
| 1,410,753
| 3,237,678
| 76.2
| 76.2
| 0.0 |
2023-Oct-02 Mon
| 4.74
| 4.79
| 4.725
| 4.73
|
|
| 34.3
| 34.3
| 0.3 |
2023-Sep-29 Fri
| 4.75
| 4.77
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 4.58
| 4.77
| 4.55
| 4.72
| 1,452,887
| 6,770,453
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.72
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| 4.73
| 4.82
| 4.7
| 4.77
| 1,515,452
| 7,213,551
| 81.7
| 81.7
| ### |
2023-Sep-25 Mon
| 4.72
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| 4.53
| 4.75
| 4.53
| 4.75
| 2,355,754
| ###
| 92.4
| 92.4
| ### |
2023-Sep-21 Thu
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 4.75
| 4.79
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| ###
| 4.8
| ###
| 4.8
|
|
| 86.4
| 86.4
| 0.3 |
2023-Sep-18 Mon
| 4.89
| ###
| ###
| 4.7
| 1,328,947
| 0
| 14.8
| 14.8
| 0.3 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 4.945
| 4.86
| ###
| 862,026
| 4,226,082
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 5
| ###
| 4.87
| 4.88
| 1,138,643
| ###
| 19.9
| 19.9
| 0.3 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 724,749
| 0
| 40.3
| 40.3
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 797,780
| 0
| 75.0
| 75.0
| 0.0 |
2023-Sep-07 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 5.25
| ###
| ###
| 5.2
|
|
| 30.0
| 30.0
| ### |
2023-Sep-05 Tue
| 5.26
| ###
| 5.23
| ###
| 508,683
| ###
| 79.6
| 79.6
| 0.0 |
2023-Sep-04 Mon
| 5.21
| 5.29
| 5.21
| 5.26
| 419,658
| ###
| ###
| ###
| 0.4 |
2023-Sep-01 Fri
| ###
| 5.25
| ###
| 5.22
|
|
| 72.5
| 72.5
| 0.4 |
2023-Aug-31 Thu
| 5.21
| 5.21
| ###
| ###
| 1,278,124
| ###
| 33.6
| 33.6
| 0.0 |
2023-Aug-30 Wed
| ###
| 5.21
| ###
| 5.2
| 1,061,472
| ###
| 68.5
| 68.5
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 597,744
| 0
| 23.4
| 23.4
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 5
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Aug-18 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 907,884
| 0
| 72.9
| 72.9
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,315,645
| 0
| 72.3
| 72.3
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 571,322
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 5.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Aug-11 Fri
| ###
| 5.26
| ###
| 5.21
|
|
| 73.0
| 73.0
| 0.4 |
2023-Aug-10 Thu
| 5.24
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2023-Aug-09 Wed
| ###
| 5.27
| ###
| 5.25
| 467,080
| 1,230,755
| 82.9
| 82.9
| 0.4 |
2023-Aug-08 Tue
| ###
| 5.21
| 5.175
| ###
| 712,876
| ###
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| 5.27
| ###
| ###
| 529,252
| 1,394,579
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 5.2
| ###
| 5.2
| 1,163,778
| 3,025,822
| ###
| ###
| ### |
2023-Aug-03 Thu
| 5.2
| 5.21
| ###
| ###
| 1,334,345
| ###
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| 5.21
|
|
| 77.3
| 77.3
| 0.4 |
2023-Aug-01 Tue
| ###
| ###
| ###
| 5.26
| 1,724,629
| 0
| 20.5
| 20.5
| 0.4 |
2023-Jul-31 Mon
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 5.4
| 5.41
| ###
| ###
| 1,262,989
| 3,416,385
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 5.48
| ###
| 5.44
| 856,728
| ###
| 75.4
| 75.4
| 0.4 |
2023-Jul-26 Wed
| 5.4
| 5.4
| 5.28
| ###
| 867,140
| 4,630,527
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 5.53
| 5.53
| ###
| ###
| 1,474,354
| 4,076,588
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 5.5
| 5.585
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 5.54
| 5.56
| 5.47
| 5.48
| 611,841
| ###
| ###
| ###
| ### |
2023-Jul-20 Thu
| 5.5
| 5.54
| 5.48
| 5.53
|
|
| 76.1
| 76.1
| ### |
2023-Jul-19 Wed
| 5.45
| 5.485
| 5.41
| 5.46
|
|
| 68.3
| 68.3
| ### |
2023-Jul-18 Tue
| ###
| 5.4
| ###
| ###
| 942,878
| 2,545,770
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| ###
| 5.4
| ###
| 5.4
| 700,180
| 1,890,486
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 859,329
| 0
| 62.7
| 62.7
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 5.275
| ###
| 977,673
| ###
| 27.2
| 27.2
| 0.0 |
2023-Jul-12 Wed
| 5.28
| 5.29
| 5.23
| 5.29
|
|
| 75.0
| 75.0
| 0.4 |
2023-Jul-11 Tue
| ###
| 5.23
| ###
| 5.22
| 1,266,651
| ###
| 76.0
| 76.0
| 0.4 |
2023-Jul-10 Mon
| ###
| 5.2
| ###
| ###
| 509,888
| ###
| 83.5
| 83.5
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 5.2
| ###
| ###
| 1,687,750
| 4,388,150
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 5.23
| 5.27
| ###
| 5.25
| 779,756
| 2,054,657
| ###
| ###
| 0.4 |
2023-Jul-04 Tue
| ###
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 679,423
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 5.2
| ###
| ###
| 907,273
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 714,954
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 4.985
| ###
| 636,356
| ###
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,068,984
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 899,720
| 0
| 35.2
| 35.2
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 2,048,549
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,975,182
| 0
| 36.3
| 36.3
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,230,049
| 0
| 31.5
| 31.5
| 0.0 |
2023-Jun-09 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 5.29
| 5.29
| ###
| 5.2
| 972,820
| ###
| 29.6
| 29.6
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| 5.21
| 1,218,587
| 0
| 21.3
| 21.3
| 0.4 |
2023-Jun-06 Tue
| ###
| 5.42
| 5.29
| 5.29
| 1,338,427
| 7,167,276
| 29.1
| 29.1
| 0.4 |
2023-Jun-05 Mon
| 5.49
| 5.49
| ###
| 5.41
|
|
| 28.9
| 28.9
| ### |
2023-Jun-02 Fri
| 5.44
| 5.46
| ###
| 5.4
|
|
| 25.7
| 25.7
| 0.4 |
2023-Jun-01 Thu
| 5.49
| 5.49
| 5.43
| 5.44
| 784,641
| ###
| 28.8
| 28.8
| 0.4 |
2023-May-31 Wed
| 5.45
| 5.47
| 5.4
| 5.45
|
|
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 5.45
| 5.54
| 5.45
| 5.5
| 828,383
| ###
| 79.8
| 79.8
| 0.4 |
2023-May-29 Mon
| 5.5
| 5.55
| 5.45
| 5.47
|
|
| 33.4
| 33.4
| ### |
2023-May-26 Fri
| ###
| 5.5
| ###
| 5.47
| 708,971
| 1,949,670
| ###
| ###
| ### |
2023-May-25 Thu
| 5.42
| 5.52
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-May-24 Wed
| 5.52
| ###
| 5.48
| 5.48
| 1,159,352
| 3,176,624
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| 5.71
| 5.58
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-May-22 Mon
| 5.78
| 5.78
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-May-18 Thu
| 5.75
| ###
| ###
| ###
| 4,168,280
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 2,418,646
| 0
| 35.4
| 35.4
| 0.0 |
2023-May-16 Tue
| ###
| 5.4
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-May-15 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 5.49
| 5.49
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2023-May-11 Thu
| 5.46
| 5.51
| 5.44
| 5.45
| 870,644
| 4,766,775
| 35.3
| 35.3
| ### |
2023-May-10 Wed
| 5.43
| 5.52
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 5.5
| 5.53
| 5.46
| 5.5
|
|
| 73.6
| 73.6
| 0.4 |
2023-May-08 Mon
| 5.55
| 5.59
| 5.47
| 5.52
| 939,374
| ###
| ###
| ###
| 0.4 |
2023-May-05 Fri
| 5.47
| 5.5
| 5.42
| 5.48
| 605,080
| ###
| ###
| ###
| ### |
2023-May-04 Thu
| 5.42
| 5.5
| 5.4
| 5.49
| 744,186
| ###
| ###
| ###
| 0.4 |
2023-May-03 Wed
| 5.49
| 5.49
| 5.41
| 5.46
| 758,920
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| 5.51
| ###
| 5.51
| 5.54
| 2,483,479
| 6,841,984
| 79.8
| 79.8
| 0.4 |
2023-May-01 Mon
| ###
| ###
| 5.56
| ###
| 343,186
| 954,057
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 5.54
| 5.57
| 955,751
| ###
| ###
| ###
| 0.4 |
2023-Apr-27 Thu
| 5.55
| 5.58
| 5.5
| 5.53
|
|
| 35.4
| 35.4
| ### |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 5.57
| ###
| 5.54
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Apr-21 Fri
| 5.73
| 5.74
| 5.53
| 5.59
| 1,254,472
| 7,068,949
| 16.3
| 16.3
| ### |
2023-Apr-20 Thu
| 5.86
| 5.86
| ###
| 5.73
| 681,278
| 1,996,144
| 21.6
| 21.6
| ### |
2023-Apr-19 Wed
| 5.7
| 5.88
| ###
| 5.85
|
|
| 86.7
| 86.7
| 0.4 |
2023-Apr-18 Tue
| 5.72
| 5.81
| ###
| 5.73
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 5.83
| 5.85
| 5.755
| 5.78
|
|
| 32.9
| 32.9
| 0.4 |
2023-Apr-14 Fri
| 5.73
| 5.87
| 5.7
| 5.82
|
|
| 74.8
| 74.8
| 0.4 |
2023-Apr-13 Thu
| 5.8
| 5.825
| 5.75
| 5.76
| 558,447
| ###
| 29.2
| 29.2
| ### |
2023-Apr-12 Wed
| 5.74
| 5.84
| ###
| 5.8
| 456,788
| 1,333,820
| 79.5
| 79.5
| 0.4 |
2023-Apr-11 Tue
| 5.71
| 5.78
| ###
| 5.75
| 775,584
| ###
| 70.4
| 70.4
| ### |
2023-Apr-06 Thu
| ###
| 5.71
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 5.72
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2023-Apr-03 Mon
| 5.71
| 5.8
| 5.71
| 5.73
| 612,743
| ###
| 72.5
| 72.5
| ### |
2023-Mar-31 Fri
| ###
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,032,948
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 5.555
| ###
| 1,065,540
| ###
| 70.5
| 70.5
| 0.0 |
2023-Mar-28 Tue
| 5.57
| ###
| 5.51
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Mar-27 Mon
| 5.53
| 5.56
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2023-Mar-24 Fri
| ###
| 5.52
| ###
| 5.49
| 609,653
| 1,682,642
| ###
| ###
| 0.4 |
2023-Mar-23 Thu
| 5.43
| 5.51
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| 5.42
| 5.45
| 5.4
| 5.44
|
|
| 72.2
| 72.2
| 0.4 |
2023-Mar-21 Tue
| 5.41
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| 5.375
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| 5.45
| ###
| 5.43
|
|
| 76.2
| 76.2
| 0.4 |
2023-Mar-16 Thu
| ###
| 5.4
| ###
| ###
| 1,384,252
| 3,737,480
| 76.5
| 76.5
| 0.0 |
2023-Mar-15 Wed
| 5.4
| 5.49
| ###
| 5.49
|
|
| 81.2
| 81.2
| 0.4 |
2023-Mar-14 Tue
| 5.43
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2023-Mar-13 Mon
| 5.56
| 5.56
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| 5.55
| 5.59
| 561,980
| ###
| ###
| ###
| ### |
2023-Mar-09 Thu
| 5.82
| 5.82
| 5.74
| 5.77
|
|
| 27.9
| 27.9
| 0.4 |
2023-Mar-08 Wed
| 5.71
| 5.77
| ###
| 5.74
| 838,871
| 2,420,142
| 77.2
| 77.2
| 0.4 |
2023-Mar-07 Tue
| ###
| 5.84
| ###
| 5.82
| 490,627
| ###
| ###
| ###
| 0.4 |
2023-Mar-06 Mon
| 5.81
| 5.81
| ###
| 5.71
| 502,489
| ###
| 26.6
| 26.6
| 0.4 |
2023-Mar-03 Fri
| 5.76
| 5.79
| 5.71
| 5.74
| 304,589
| 1,751,386
| 34.9
| 34.9
| 0.4 |
2023-Mar-02 Thu
| 5.84
| 5.84
| 5.73
| 5.79
| 572,928
| 3,314,388
| ###
| ###
| ### |
2023-Mar-01 Wed
| 5.72
| 5.78
| ###
| 5.74
| 539,188
| 1,558,253
| ###
| ###
| 0.4 |
2023-Feb-28 Tue
| 5.78
| 5.83
| 5.74
| 5.81
| 587,444
| ###
| 70.6
| 70.6
| ### |
2023-Feb-27 Mon
| 5.77
| 5.79
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 5.81
| 5.87
| 5.78
| 5.81
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 5.81
| 5.82
| 5.74
| 5.78
| 392,659
| ###
| 34.7
| 34.7
| 0.4 |
2023-Feb-22 Wed
| ###
| 5.81
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 5.83
| 5.83
| 5.72
| 5.77
| 324,654
| 1,874,876
| ###
| ###
| 0.4 |
2023-Feb-20 Mon
| 5.75
| 5.83
| 5.74
| 5.78
| 268,745
| 1,554,689
| 80.9
| 80.9
| 0.4 |
2023-Feb-17 Fri
| 5.77
| 5.8
| 5.7
| 5.77
| 478,884
| 2,753,583
| ###
| ###
| 0.4 |
2023-Feb-16 Thu
| 5.76
| 5.84
| 5.76
| 5.78
| 816,371
| 4,734,951
| 65.3
| 65.3
| 0.4 |
2023-Feb-15 Wed
| 5.73
| 5.78
| 5.7
| 5.74
| 589,849
| ###
| ###
| ###
| 0.4 |
2023-Feb-14 Tue
| 5.7
| 5.7
| ###
| ###
| 733,082
| 2,089,283
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 5.7
| ###
| ###
| 450,748
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| 5.73
| ###
| ###
| 1,209,885
| 3,466,320
| 80.2
| 80.2
| 0.0 |
2023-Feb-09 Thu
| ###
| 5.75
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Feb-08 Wed
| 5.7
| 5.75
| 5.585
| 5.72
| 1,816,787
| 10,296,640
| ###
| ###
| 0.4 |
2023-Feb-07 Tue
| 5.8
| 5.84
| 5.74
| 5.76
| 726,628
| 4,207,176
| 37.1
| 37.1
| ### |
2023-Feb-06 Mon
| 5.7
| 5.86
| ###
| 5.83
|
|
| 88.3
| 88.3
| ### |
2023-Feb-03 Fri
| 5.84
| 5.84
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Feb-02 Thu
| ###
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2023-Feb-01 Wed
| ###
| 6
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| 5.89
| ###
| 5.86
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 5.86
| 5.87
| 423,746
| 1,241,575
| 24.0
| 24.0
| ### |
2023-Jan-27 Fri
| ###
| ###
| 5.875
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 5.89
| ###
| 621,026
| 1,828,921
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 517,585
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 5.875
| ###
| 765,451
| ###
| 69.6
| 69.6
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 5.83
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 599,076
| 0
| 26.0
| 26.0
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 928,880
| 0
| 26.9
| 26.9
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Jan-11 Wed
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 516,377
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 6.2
| 6.28
| ###
| ###
| 777,127
| 2,440,178
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 6
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Dec-30 Fri
| 6.21
| 6.21
| ###
| ###
| 740,941
| 2,300,621
| 19.5
| 19.5
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 446,047
| 0
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 412,151
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 633,975
| 0
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 6.26
| ###
| 6.2
| 1,022,872
| 3,201,589
| 76.5
| 76.5
| 0.4 |
2022-Dec-21 Wed
| ###
| 6.25
| ###
| 6.2
| 792,127
| ###
| 70.9
| 70.9
| 0.4 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 6.155
| ###
| ###
| 516,625
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 6.26
| ###
| 6.25
| 1,060,446
| ###
| 86.5
| 86.5
| ### |
2022-Dec-14 Wed
| 6.2
| 6.2
| 6.125
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Dec-13 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 6.28
| 6.28
| ###
| 6.2
|
|
| 34.0
| 34.0
| 0.4 |
2022-Dec-09 Fri
| ###
| 6.41
| 6.28
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Dec-08 Thu
| 6.2
| ###
| ###
| ###
| 1,337,978
| 0
| 88.9
| 88.9
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 6
| ###
| 760,742
| 2,282,226
| 74.8
| 74.8
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 6
| ###
| 888,676
| 2,666,028
| 32.5
| 32.5
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 6
| ###
| 1,187,847
| 3,563,541
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 6.075
| ###
| ###
| 693,227
| 2,105,677
| 41.0
| 41.0
| 0.0 |
2022-Nov-25 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 6.24
| ###
| 6.23
|
|
| 81.3
| 81.3
| 0.4 |
2022-Nov-23 Wed
| ###
| ###
| 5.985
| ###
| 1,002,148
| 2,998,927
| 87.2
| 87.2
| 0.0 |
2022-Nov-22 Tue
| 6
| ###
| 5.925
| ###
| 827,885
| ###
| 31.0
| 31.0
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 5.83
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Nov-18 Fri
| 5.88
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 5.79
| 5.86
|
|
| 17.9
| 17.9
| 0.4 |
2022-Nov-16 Wed
| ###
| ###
| 5.53
| ###
| 3,062,487
| 8,467,776
| 93.7
| 93.7
| 0.0 |
2022-Nov-15 Tue
| 5.51
| 5.53
| 5.41
| 5.42
| 768,721
| ###
| 27.6
| 27.6
| 0.4 |
2022-Nov-14 Mon
| 5.71
| 5.72
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-Nov-11 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 5.42
| 5.52
| 5.42
| 5.46
| 911,628
| ###
| 77.3
| 77.3
| ### |
2022-Nov-09 Wed
| ###
| ###
| 5.5
| 5.55
|
|
| 22.7
| 22.7
| ### |
2022-Nov-08 Tue
| ###
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Nov-07 Mon
| ###
| 5.7
| 5.55
| 5.59
|
|
| 31.8
| 31.8
| ### |
2022-Nov-04 Fri
| ###
| ###
| 5.58
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Nov-03 Thu
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 5.78
| 5.87
| 5.72
| 5.85
| 1,585,743
| 9,189,380
| 76.3
| 76.3
| 0.4 |
2022-Nov-01 Tue
| 5.58
| 5.75
| 5.55
| 5.72
| 654,529
| 3,698,088
| ###
| ###
| 0.4 |
2022-Oct-31 Mon
| ###
| ###
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.53
| 5.58
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-Oct-27 Thu
| ###
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Oct-26 Wed
| 5.43
| ###
| 5.4
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2022-Oct-25 Tue
| ###
| 5.4
| ###
| ###
| 852,653
| ###
| 73.2
| 73.2
| 0.0 |
2022-Oct-24 Mon
| 5.49
| 5.49
| ###
| ###
| 1,218,171
| 3,343,879
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 5.23
| ###
| ###
| 5.25
| 976,579
| 0
| 74.3
| 74.3
| 0.4 |
2022-Oct-20 Thu
| ###
| 5.41
| 5.22
| 5.23
| 865,470
| 4,599,973
| 24.4
| 24.4
| ### |
2022-Oct-19 Wed
| 5.46
| 5.48
| 5.375
| 5.44
|
|
| 33.0
| 33.0
| 0.4 |
2022-Oct-18 Tue
| 5.2
| ###
| ###
| ###
| 1,074,658
| 0
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 5.26
| ###
| ###
| 1,636,429
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2022-Oct-12 Wed
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| 5.2
| ###
| ###
| 2,179,321
| ###
| 89.5
| 89.5
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,311,445
| 0
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 3,191,741
| 0
| 68.8
| 68.8
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 4.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2022-Sep-29 Thu
| 5.2
| 5.23
| ###
| ###
| 2,220,578
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 5.25
| ###
| ###
| 1,510,170
| ###
| 36.0
| 36.0
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,842,726
| 0
| 73.1
| 73.1
| 0.0 |
2022-Sep-26 Mon
| 5.28
| 5.28
| ###
| ###
| 995,370
| 2,627,776
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Sep-21 Wed
| 5.4
| 5.45
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 5.45
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 5.41
| 5.43
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2022-Sep-16 Fri
| 5.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 5.45
| 5.57
| ###
| 5.47
| 1,413,759
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 5.4
| 5.475
| ###
| ###
| 1,294,557
| 3,543,849
| 26.1
| 26.1
| 0.0 |
2022-Sep-13 Tue
| 5.59
| ###
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2022-Sep-12 Mon
| 5.5
| 5.52
| 5.42
| 5.47
| 908,849
| ###
| 38.4
| 38.4
| ### |
2022-Sep-09 Fri
| 5.26
| 5.59
| 5.26
| 5.41
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| 5.29
| ###
| 5.26
| 2,422,373
| 6,407,176
| ###
| ###
| 0.4 |
2022-Sep-07 Wed
| ###
| ###
| 4.85
| 4.88
| 2,068,474
| 5,016,049
| 18.8
| 18.8
| 0.3 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Sep-05 Mon
| 5.23
| 5.24
| ###
| ###
| 365,776
| ###
| 35.4
| 35.4
| 0.0 |
2022-Sep-02 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Sep-01 Thu
| 5.2
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Aug-31 Wed
| 5.29
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 5.25
| 5.355
| 5.21
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| 40.4
| 40.4
| 0.4 |
2022-Aug-26 Fri
| 5.25
| ###
| 5.25
| 5.45
| 947,348
| 2,486,788
| 90.0
| 90.0
| ### |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,181,346
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Aug-23 Tue
| 5.25
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2022-Aug-22 Mon
| 5.26
| ###
| 5.23
| ###
| 793,328
| 2,074,552
| 81.0
| 81.0
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 5.26
| ###
| 784,482
| 2,063,187
| 36.8
| 36.8
| 0.0 |
2022-Aug-18 Thu
| ###
| 5.355
| 5.28
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2022-Aug-17 Wed
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 5.23
| ###
| 5.2
| 5.26
| 1,145,941
| 2,979,446
| 73.7
| 73.7
| 0.4 |
2022-Aug-11 Thu
| ###
| ###
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Aug-10 Wed
| 5.24
| 5.325
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2022-Aug-09 Tue
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 5.25
| ###
| 5.25
| ###
| 1,104,349
| ###
| 74.4
| 74.4
| 0.0 |
2022-Aug-05 Fri
| 5.22
| 5.28
| 5.2
| 5.27
|
|
| 71.4
| 71.4
| ### |
2022-Aug-04 Thu
| ###
| 5.25
| ###
| 5.21
| 1,014,759
| 2,663,742
| 78.5
| 78.5
| 0.4 |
2022-Aug-03 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 73.6
| 73.6
| ### |
2022-Aug-02 Tue
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 5.2
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 5.23
| ###
| ###
| 811,740
| ###
| 34.0
| 34.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 5.2
| 5.125
| ###
| 506,271
| 2,613,624
| 28.7
| 28.7
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 879,055
| 0
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 5
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 5
| ###
| 497,946
| ###
| 42.4
| 42.4
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 5.125
| ###
| 1,630,456
| 4,178,043
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 5.21
| ###
| 5.2
|
|
| 72.8
| 72.8
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 907,985
| 0
| 70.0
| 70.0
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 377,546
| 0
| 82.2
| 82.2
| 0.0 |
2022-Jul-08 Fri
| ###
| 5.24
| ###
| 5.2
|
|
| 69.6
| 69.6
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 762,428
| 0
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| 5.23
| ###
| ###
| 720,822
| 1,884,949
| 28.2
| 28.2
| 0.0 |
2022-Jul-04 Mon
| 5.23
| ###
| ###
| ###
| 984,847
| 0
| 25.4
| 25.4
| 0.0 |
2022-Jul-01 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 5.055
| ###
| 1,117,651
| ###
| 76.2
| 76.2
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 794,778
| 0
| 38.7
| 38.7
| 0.0 |
2022-Jun-28 Tue
| ###
| 5.26
| ###
| 5.22
|
|
| 70.4
| 70.4
| 0.4 |
2022-Jun-27 Mon
| 5.2
| 5.2
| ###
| ###
| 1,692,880
| 4,401,488
| 36.4
| 36.4
| 0.0 |
2022-Jun-24 Fri
| 5
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 3,357,487
| 0
| 49.4
| 49.4
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 1,579,187
| 0
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| 4.88
| ###
| 4.82
| 5
| 2,220,380
| ###
| ###
| ###
| 0.4 |
2022-Jun-20 Mon
| 5
| 5
| 4.855
| 4.87
| 1,954,857
| 9,632,557
| 36.0
| 36.0
| 0.3 |
2022-Jun-17 Fri
| 4.8
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 5.23
| ###
| ###
| 2,320,273
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 5
| ###
| ###
| ###
| 2,905,984
| 0
| 88.6
| 88.6
| 0.0 |
2022-Jun-10 Fri
| 5.41
| 5.41
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2022-Jun-09 Thu
| 5.42
| 5.57
| 5.42
| 5.48
| 3,122,324
| 17,157,170
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| 5.51
| ###
| 5.51
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 5.47
| 5.47
| ###
| 5.43
|
|
| 43.1
| 43.1
| 0.4 |
2022-Jun-03 Fri
| 5.51
| 5.53
| ###
| 5.42
| 2,672,473
| 7,389,387
| 26.4
| 26.4
| 0.4 |
2022-Jun-02 Thu
| 5.42
| 5.53
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| 5.47
| ###
| ###
| 4,120,944
| 11,270,781
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| 5.43
| 5.255
| 5.29
|
|
| 32.3
| 32.3
| 0.4 |
2022-May-30 Mon
| 5.45
| 5.47
| 5.26
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2022-May-27 Fri
| ###
| 5.41
| ###
| ###
| 2,164,754
| 5,855,659
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| 5.27
| 9,735,273
| 0
| 92.3
| 92.3
| ### |
2022-May-24 Tue
| 5.2
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 5.8
| 5.89
| 5.75
| 5.84
| 1,056,285
| 6,147,578
| ###
| ###
| 0.4 |
2022-May-20 Fri
| ###
| 6
| 5.72
| 5.82
|
|
| ###
| ###
| 0.4 |
2022-May-19 Thu
| 6.46
| 6.5
| 6.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| 6.77
| ###
| ###
| 1,607,371
| 5,440,950
| 65.2
| 65.2
| 0.0 |
2022-May-16 Mon
| 6.46
| 6.57
| 6.41
| 6.47
| 1,174,280
| 7,621,077
| ###
| ###
| 0.5 |
2022-May-13 Fri
| ###
| 6.46
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-May-12 Thu
| 6.41
| 6.43
| 6.23
| 6.27
|
|
| ###
| ###
| 0.4 |
2022-May-11 Wed
| 6.4
| 6.43
| 6.29
| 6.4
| 2,170,177
| 13,802,325
| ###
| ###
| 0.5 |
2022-May-10 Tue
| 6.54
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| 6.54
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| ###
| ###
| 6.54
| 6.54
| 1,154,273
| 3,774,472
| ###
| ###
| 0.5 |
2022-May-05 Thu
| 6.57
| 6.72
| 6.56
| 6.7
| 1,662,486
| ###
| ###
| ###
| 0.5 |
2022-May-04 Wed
| 6.7
| 6.77
| 6.48
| 6.5
|
|
| 34.3
| 34.3
| 0.5 |
2022-May-03 Tue
| 6.44
| ###
| 6.44
| ###
| 1,165,243
| 3,752,082
| 90.0
| 90.0
| 0.0 |
2022-May-02 Mon
| ###
| 6.51
| ###
| 6.49
| 1,095,470
| 3,565,754
| ###
| ###
| ### |
2022-Apr-29 Fri
| 6.59
| ###
| ###
| 6.45
| 1,918,242
| 0
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 6.74
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2022-Apr-27 Wed
| 6.89
| ###
| 6.58
| 6.59
| 1,476,450
| 4,857,520
| ###
| ###
| ### |
2022-Apr-26 Tue
| 6.76
| ###
| 6.71
| 6.89
|
|
| 90.1
| 90.1
| 0.5 |
2022-Apr-22 Fri
| 6.8
| 6.87
| 6.76
| 6.76
| 680,970
| ###
| 36.5
| 36.5
| 0.5 |
2022-Apr-21 Thu
| 6.86
| 6.875
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
2022-Apr-20 Wed
| 6.85
| 6.87
| 6.74
| 6.79
|
|
| 38.7
| 38.7
| 0.5 |
2022-Apr-19 Tue
| ###
| 6.84
| ###
| 6.81
|
|
| ###
| ###
| ### |
2022-Apr-14 Thu
| ###
| 6.7
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| 6.56
| 6.59
| 885,783
| ###
| 30.3
| 30.3
| ### |
2022-Apr-12 Tue
| ###
| ###
| 6.55
| ###
| 699,971
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 6.46
| ###
| 6.42
| ###
| 2,014,384
| 6,466,172
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 6.26
| 6.47
| 6.22
| 6.4
| 1,641,573
| 10,415,780
| 81.7
| 81.7
| 0.5 |
2022-Apr-07 Thu
| 6.23
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Apr-04 Mon
| 6.29
| 6.4
| 6.26
| ###
| 838,958
| ###
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 6.22
| 6.22
| 534,557
| 1,662,472
| 21.4
| 21.4
| 0.4 |
2022-Mar-31 Thu
| 6.28
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 6.28
| ###
| 6.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Mar-29 Tue
| ###
| 6.29
| ###
| 6.28
| 753,789
| ###
| ###
| ###
| 0.4 |
2022-Mar-28 Mon
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 6.2
| 6.22
| ###
| 6.21
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 6.2
| 6
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 812,354
| 0
| 65.2
| 65.2
| 0.0 |
2022-Mar-22 Tue
| 6
| ###
| ###
| 6
|
|
| 66.8
| 66.8
| 0.4 |
2022-Mar-21 Mon
| 6
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 5.86
| ###
| 1,790,577
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 5.79
| 5.86
| 1,712,925
| ###
| ###
| ###
| 0.4 |
2022-Mar-16 Wed
| ###
| ###
| 5.79
| 5.79
|
|
| 17.7
| 17.7
| ### |
2022-Mar-15 Tue
| 5.78
| ###
| 5.71
| 5.88
|
|
| 87.7
| 87.7
| 0.4 |
2022-Mar-14 Mon
| 5.71
| ###
| 5.71
| ###
| 2,793,953
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 5.84
| ###
| ###
| 1,344,529
| 3,926,024
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 5.4
| 5.58
| ###
| 5.54
| 1,021,084
| 2,848,824
| ###
| ###
| 0.4 |
2022-Mar-09 Wed
| 5.28
| 5.4
| 5.22
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-Mar-08 Tue
| 5.52
| 5.56
| ###
| ###
| 2,790,448
| 7,757,445
| 26.2
| 26.2
| 0.0 |
2022-Mar-07 Mon
| 5.52
| ###
| 5.355
| 5.46
| 3,471,883
| ###
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| 5.43
| 5.29
| 5.43
| 1,054,849
| ###
| ###
| ###
| 0.4 |
2022-Mar-03 Thu
| 5.5
| 5.5
| 5.4
| 5.41
| 948,829
| ###
| 27.4
| 27.4
| ### |
2022-Mar-02 Wed
| 5.43
| 5.48
| ###
| 5.44
|
|
| 62.9
| 62.9
| 0.4 |
2022-Mar-01 Tue
| 5.57
| 5.58
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 5.47
| 5.55
| 5.43
| 5.48
|
|
| 70.8
| 70.8
| ### |
2022-Feb-25 Fri
| 5.42
| 5.52
| 5.4
| 5.45
| 1,084,758
| 5,922,778
| ###
| ###
| ### |
2022-Feb-24 Thu
| 5.47
| 5.48
| ###
| 5.4
| 987,451
| ###
| ###
| ###
| 0.4 |
2022-Feb-23 Wed
| 5.58
| ###
| 5.52
| 5.58
| 594,482
| 1,640,770
| 51.2
| 51.2
| 0.4 |
2022-Feb-22 Tue
| 5.53
| 5.58
| 5.48
| 5.57
| 890,451
| ###
| 87.2
| 87.2
| 0.4 |
2022-Feb-21 Mon
| 5.48
| 5.55
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| 5.485
| 5.49
|
|
| 14.6
| 14.6
| 0.4 |
2022-Feb-17 Thu
| ###
| ###
| 5.55
| ###
| 592,980
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 5.49
| 5.52
| 5.45
| 5.5
| 1,029,571
| ###
| ###
| ###
| 0.4 |
2022-Feb-14 Mon
| 5.52
| 5.57
| 5.41
| 5.49
|
|
| 45.6
| 45.6
| 0.4 |
2022-Feb-11 Fri
| 5.53
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2022-Feb-10 Thu
| 5.72
| 5.78
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Feb-09 Wed
| ###
| 5.78
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Feb-08 Tue
| 5.44
| ###
| 5.44
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2022-Feb-07 Mon
| 5.42
| ###
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 5.42
| 5.52
|
|
| 21.3
| 21.3
| 0.4 |
2022-Feb-03 Thu
| 4.82
| 5.59
| 4.82
| 5.59
|
|
| 99.7
| 99.7
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Feb-01 Tue
| 4.51
| ###
| 4.47
| 4.58
|
|
| 72.1
| 72.1
| 0.3 |
2022-Jan-31 Mon
| 4.42
| 4.46
| ###
| 4.45
|
|
| 65.6
| 65.6
| 0.3 |
2022-Jan-28 Fri
| 4.43
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 4.4
| 4.41
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2022-Jan-25 Tue
| 4.41
| 4.43
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 4.48
| 4.48
| 4.4
| 4.44
|
|
| 49.5
| 49.5
| 0.3 |
2022-Jan-21 Fri
| 4.59
| ###
| 4.48
| 4.51
| 684,281
| 1,532,789
| 49.9
| 49.9
| 0.3 |
2022-Jan-20 Thu
| ###
| ###
| 4.59
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 691,584
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 4.73
| 4.755
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2022-Jan-17 Mon
| 4.77
| ###
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 4.8
| 4.85
| 4.77
| 4.79
|
|
| 40.0
| 40.0
| 0.3 |
2022-Jan-13 Thu
| 4.8
| 4.87
| 4.78
| 4.85
| 759,854
| ###
| ###
| ###
| ### |
2022-Jan-12 Wed
| 4.86
| 4.89
| 4.78
| 4.8
| 437,628
| ###
| 23.8
| 23.8
| 0.3 |
2022-Jan-11 Tue
| 4.82
| 4.85
| 4.77
| 4.8
| 370,126
| ###
| 38.0
| 38.0
| 0.3 |
2022-Jan-10 Mon
| 4.89
| ###
| 4.85
| 4.86
| 289,528
| ###
| ###
| ###
| 0.3 |
2022-Jan-07 Fri
| 4.89
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 4.83
| ###
| ###
| 4.85
| 918,624
| 0
| 84.4
| 84.4
| ### |
2022-Jan-05 Wed
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 4.84
| 4.87
| 521,855
| 1,262,889
| 28.0
| 28.0
| 0.3 |
2021-Dec-31 Fri
| 4.81
| 4.86
| 4.81
| 4.85
| 183,071
| 885,148
| 71.2
| 71.2
| ### |
2021-Dec-30 Thu
| 4.87
| 4.89
| 4.82
| 4.85
| 398,873
| 1,936,528
| 32.0
| 32.0
| ### |
2021-Dec-29 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-24 Fri
| ###
| ###
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 4.89
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Dec-22 Wed
| 4.85
| 4.875
| 4.8
| 4.86
|
|
| 66.5
| 66.5
| 0.3 |
2021-Dec-21 Tue
| 4.8
| 4.84
| 4.76
| 4.83
| 478,278
| ###
| ###
| ###
| 0.3 |
2021-Dec-20 Mon
| 4.82
| 4.855
| 4.7
| 4.82
|
|
| 79.8
| 79.8
| 0.3 |
2021-Dec-17 Fri
| 4.79
| ###
| 4.77
| 4.88
|
|
| 82.9
| 82.9
| 0.3 |
2021-Dec-16 Thu
| 4.75
| 4.79
| 4.7
| 4.75
| 1,392,174
| ###
| ###
| ###
| ### |
2021-Dec-15 Wed
| 4.75
| 4.75
| ###
| ###
| 564,785
| ###
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| 4.75
| ###
| 4.71
| 763,749
| ###
| 84.1
| 84.1
| ### |
2021-Dec-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Dec-10 Fri
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| 4.77
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| 4.55
| ###
| 4.49
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Dec-07 Tue
| 4.55
| 4.55
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| 4.54
| 4.54
| 4.46
| 4.47
|
|
| 48.5
| 48.5
| ### |
2021-Dec-03 Fri
| 4.5
| 4.51
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-02 Thu
| 4.49
| ###
| 4.43
| 4.46
| 675,379
| ###
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| 4.52
| 4.57
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
|