eg: Prices for BHP
Currently Sat 24-Apr-20 01:40:28 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(NUF) NUFARM LIMITED Daily Prices...
TOC Company Info for NUF Limits 
| Listing Code | NUF |
| Listing Name | NUFARM LIMITED |
| GICS Sector | Materials |
| ISIN Name | NUFARM LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NUF3 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NUF .. Friday 10th November 2023
NUF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NUF Bottom | 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 | ### | ### | ### |
Basic Bottom of Page