Currently Tue 24-Apr-16 07:56:41 PM 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 | ||
|
(PPM) PEPPER MONEY LIMITED Daily Prices...
TOC Company Info for PPM Limits 
| Listing Code | PPM |
| Listing Name | PEPPER MONEY LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for PPM .. Friday 10th November 2023
PPM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PPM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-15 Mon | 1.56 | 1.575 | 1.52 | 1.52 | 34,857 | 53,941 | ### | ### | 0.1 |
| 2024-Apr-12 Fri | ### | 1.59 | ### | 1.56 | 144,983 | ### | ### | ### | ### |
| 2024-Apr-11 Thu | 1.53 | ### | 1.51 | 1.52 | 26.2 | 26.2 | 0.1 | ||
| 2024-Apr-10 Wed | ### | 1.59 | 1.47 | ### | 312,347 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 1.52 | 1.55 | 258,445 | ### | 9.5 | 9.5 | ### |
| 2024-Apr-08 Mon | ### | ### | 1.59 | ### | 42,045 | 33,425 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2024-Apr-03 Wed | 1.59 | ### | 1.59 | ### | 88.6 | 88.6 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 41,122 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | 1.625 | 114,743 | 0 | ### | ### | ### |
| 2024-Mar-25 Mon | ### | ### | ### | 1.625 | 13,844 | 0 | ### | ### | ### |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 69,021 | 0 | 33.9 | 33.9 | 0.0 |
| 2024-Mar-21 Thu | ### | 1.685 | ### | ### | 64,374 | ### | 61.3 | 61.3 | 0.0 |
| 2024-Mar-20 Wed | ### | 1.7 | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Mar-19 Tue | 1.625 | 1.685 | ### | ### | 324,428 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | 34,687 | 0 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | 1.645 | ### | ### | 82,256 | 67,655 | 80.6 | 80.6 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 1.55 | ### | 119,829 | ### | 16.4 | 16.4 | 0.0 |
| 2024-Mar-12 Tue | ### | 1.655 | 1.645 | ### | 215,879 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | 1.645 | 77.8 | 77.8 | 0.1 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 59,976 | 0 | 65.8 | 65.8 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | 1.645 | 109,956 | 0 | 67.8 | 67.8 | 0.1 |
| 2024-Mar-06 Wed | ### | ### | 1.58 | ### | 193,853 | 153,143 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Mar-01 Fri | 1.55 | ### | 1.55 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 1.455 | 1.5 | 1.425 | 1.5 | 82.2 | 82.2 | 0.1 | ||
| 2024-Feb-28 Wed | 1.46 | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | 1.46 | ### | 1.42 | 1.46 | 70,684 | 50,185 | 71.5 | 71.5 | 0.1 |
| 2024-Feb-26 Mon | 1.43 | 1.485 | 1.43 | 1.485 | 36,489 | 53,182 | ### | ### | ### |
| 2024-Feb-23 Fri | 1.47 | 1.49 | 1.445 | 1.45 | 29.0 | 29.0 | ### | ||
| 2024-Feb-22 Thu | 1.485 | 1.485 | 1.47 | 1.47 | 5,185 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | ### | ### | 1.47 | 1.47 | ### | ### | ### | ||
| 2024-Feb-20 Tue | 1.53 | 1.53 | 1.475 | ### | 219,385 | 329,625 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | 1.57 | 1.57 | ### | 1.52 | 14.0 | 14.0 | 0.1 | ||
| 2024-Feb-16 Fri | 1.47 | 1.55 | 1.445 | 1.55 | ### | ### | ### | ||
| 2024-Feb-15 Thu | ### | ### | 1.45 | ### | 78,151 | 56,659 | 18.4 | 18.4 | 0.0 |
| 2024-Feb-14 Wed | 1.5 | ### | 1.485 | 1.5 | 56,581 | ### | 64.9 | 64.9 | 0.1 |
| 2024-Feb-13 Tue | 1.51 | 1.51 | 1.485 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 1.54 | 1.555 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | 1.5 | 1.51 | ### | 1.5 | ### | ### | 0.1 | ||
| 2024-Feb-08 Thu | 1.47 | 1.5 | ### | ### | 295,258 | 221,443 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | 1.425 | 1.49 | 1.425 | 1.46 | ### | ### | 0.1 | ||
| 2024-Feb-06 Tue | 1.445 | 1.445 | 1.4 | 1.425 | 24.2 | 24.2 | ### | ||
| 2024-Feb-05 Mon | 1.46 | ### | 1.425 | 1.455 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | 1.455 | ### | 1.45 | 88.6 | 88.6 | ### | ||
| 2024-Feb-01 Thu | ### | 1.4 | ### | 1.375 | 348,040 | 243,627 | ### | ### | 0.1 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 1.28 | ### | ### | ### | 418,454 | 0 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 1.26 | 1.285 | 1.26 | 1.28 | 113,443 | 144,356 | ### | ### | ### |
| 2024-Jan-25 Thu | 1.26 | 1.28 | 1.255 | 1.26 | 103,184 | 130,785 | ### | ### | ### |
| 2024-Jan-24 Wed | 1.26 | 1.28 | 1.25 | 1.255 | 135,486 | 171,389 | ### | ### | ### |
| 2024-Jan-23 Tue | 1.255 | 1.275 | 1.25 | 1.26 | 100,556 | 126,951 | 73.3 | 73.3 | ### |
| 2024-Jan-22 Mon | 1.255 | ### | 1.25 | 1.26 | ### | ### | ### | ||
| 2024-Jan-19 Fri | 1.25 | 1.27 | 1.24 | 1.245 | 159,178 | ### | 35.5 | 35.5 | 0.1 |
| 2024-Jan-18 Thu | 1.29 | 1.29 | 1.25 | 1.25 | 16.2 | 16.2 | ### | ||
| 2024-Jan-17 Wed | 1.27 | 1.29 | 1.255 | 1.28 | 103,726 | ### | 79.6 | 79.6 | ### |
| 2024-Jan-16 Tue | 1.26 | ### | 1.26 | 1.285 | 195,026 | ### | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | 1.28 | 1.28 | 172,558 | ### | ### | ### | ### |
| 2024-Jan-12 Fri | 1.29 | ### | 1.26 | ### | 263,376 | 165,926 | 83.3 | 83.3 | 0.0 |
| 2024-Jan-11 Thu | 1.28 | 1.2925 | 1.27 | 1.29 | 78.0 | 78.0 | 0.1 | ||
| 2024-Jan-10 Wed | 1.27 | 1.28 | 1.255 | 1.275 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 1.245 | 1.285 | 1.24 | 1.28 | 89.1 | 89.1 | ### | ||
| 2024-Jan-08 Mon | 1.245 | 1.25 | 1.24 | 1.24 | 33,986 | ### | ### | ### | 0.1 |
| 2024-Jan-05 Fri | 1.255 | 1.255 | ### | 1.25 | 34.4 | 34.4 | ### | ||
| 2024-Jan-04 Thu | ### | 1.25 | 1.22 | 1.25 | 79,778 | 98,525 | 80.6 | 80.6 | ### |
| 2024-Jan-03 Wed | 1.2375 | 1.24 | ### | 1.23 | 113,577 | ### | ### | ### | 0.1 |
| 2024-Jan-02 Tue | 1.26 | 1.26 | 1.225 | 1.23 | 42,278 | ### | ### | ### | 0.1 |
| 2023-Dec-29 Fri | 1.25 | 1.255 | 1.225 | 1.23 | 15.3 | 15.3 | 0.1 | ||
| 2023-Dec-28 Thu | 1.255 | 1.26 | 1.23 | 1.255 | 62.7 | 62.7 | ### | ||
| 2023-Dec-27 Wed | ### | ### | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2023-Dec-22 Fri | 1.255 | ### | 1.21 | ### | 98,278 | 59,458 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | 1.25 | 1.255 | 1.2 | 1.255 | 72.7 | 72.7 | ### | ||
| 2023-Dec-20 Wed | ### | 1.25 | ### | 1.25 | 177,980 | ### | ### | ### | ### |
| 2023-Dec-19 Tue | ### | ### | 1.175 | ### | 321,688 | ### | 90.8 | 90.8 | 0.0 |
| 2023-Dec-18 Mon | 1.155 | 1.23 | 1.155 | 1.175 | 80.9 | 80.9 | ### | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | 1.145 | 31.6 | 31.6 | ### | ||
| 2023-Dec-12 Tue | ### | 1.1625 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | 1.155 | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | 1.155 | 1.155 | 95,173 | ### | 27.3 | 27.3 | 0.1 |
| 2023-Dec-07 Thu | ### | ### | 1.145 | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 64.0 | 64.0 | 0.0 | ||
| 2023-Dec-05 Tue | 1.155 | ### | ### | ### | 43,371 | 0 | 81.0 | 81.0 | 0.0 |
| 2023-Dec-04 Mon | ### | ### | 1.145 | 1.145 | ### | ### | ### | ||
| 2023-Dec-01 Fri | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2023-Nov-30 Thu | 1.175 | 1.175 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 1.145 | 1.175 | 26.7 | 26.7 | ### | ||
| 2023-Nov-28 Tue | 1.145 | ### | ### | ### | 90.5 | 90.5 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 1.1225 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 1.21 | 1.21 | 1.155 | ### | 16,070 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 1.2 | 1.145 | 1.2 | ### | ### | 0.1 | ||
| 2023-Nov-22 Wed | ### | 1.185 | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2023-Nov-21 Tue | ### | 1.175 | ### | ### | 75,829 | 44,549 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | 1.185 | 1.2 | 1.155 | 1.2 | 78.9 | 78.9 | 0.1 | ||
| 2023-Nov-16 Thu | ### | 1.2 | 1.175 | 1.2 | ### | ### | 0.1 | ||
| 2023-Nov-15 Wed | 1.185 | 1.21 | 1.185 | 1.2 | 76.7 | 76.7 | 0.1 | ||
| 2023-Nov-14 Tue | 1.1875 | 1.1975 | ### | 1.185 | ### | ### | 0.1 | ||
| 2023-Nov-13 Mon | ### | 1.21 | ### | ### | 97,386 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 1.24 | 1.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 1.24 | 1.24 | 1.23 | 1.24 | 317,379 | ### | 70.6 | 70.6 | 0.1 |
| 2023-Nov-08 Wed | 1.22 | 1.24 | 1.22 | 1.24 | 13,255 | ### | ### | ### | 0.1 |
| 2023-Nov-07 Tue | 1.24 | 1.25 | 1.22 | 1.22 | 140,043 | 172,953 | ### | ### | 0.1 |
| 2023-Nov-06 Mon | 1.28 | 1.28 | 1.22 | 1.24 | 226,829 | ### | ### | ### | 0.1 |
| 2023-Nov-03 Fri | 1.25 | 1.28 | 1.24 | 1.28 | ### | ### | ### | ||
| 2023-Nov-02 Thu | 1.255 | 1.26 | 1.225 | 1.23 | 28,740 | ### | 17.1 | 17.1 | 0.1 |
| 2023-Nov-01 Wed | 1.26 | 1.28 | ### | 1.28 | 29,040 | 18,585 | ### | ### | ### |
| 2023-Oct-31 Tue | 1.24 | 1.2575 | 1.23 | 1.24 | 69.7 | 69.7 | 0.1 | ||
| 2023-Oct-30 Mon | 1.255 | ### | ### | 1.22 | 58,723 | 0 | ### | ### | 0.1 |
| 2023-Oct-27 Fri | 1.255 | ### | 1.245 | 1.245 | 28.0 | 28.0 | 0.1 | ||
| 2023-Oct-26 Thu | 1.25 | ### | 1.245 | 1.245 | 36.8 | 36.8 | 0.1 | ||
| 2023-Oct-25 Wed | ### | 1.28 | 1.25 | 1.26 | ### | ### | ### | ||
| 2023-Oct-24 Tue | 1.28 | 1.29 | 1.27 | 1.28 | 15,656 | ### | 67.4 | 67.4 | ### |
| 2023-Oct-23 Mon | 1.28 | 1.29 | 1.245 | 1.285 | 75.7 | 75.7 | ### | ||
| 2023-Oct-20 Fri | 1.2875 | ### | 1.27 | 1.28 | 225,029 | ### | 30.6 | 30.6 | ### |
| 2023-Oct-19 Thu | ### | ### | 1.285 | 1.29 | 87,678 | ### | 31.3 | 31.3 | 0.1 |
| 2023-Oct-18 Wed | 1.325 | ### | ### | ### | 4,876 | 0 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Oct-16 Mon | 1.4 | 1.4 | ### | ### | 152,027 | ### | 20.5 | 20.5 | 0.0 |
| 2023-Oct-13 Fri | 1.42 | 1.42 | 1.355 | 1.375 | 24,879 | ### | ### | ### | 0.1 |
| 2023-Oct-12 Thu | 1.29 | 1.42 | 1.285 | 1.42 | ### | ### | ### | ||
| 2023-Oct-11 Wed | 1.285 | ### | 1.2825 | 1.29 | 260,646 | ### | ### | ### | 0.1 |
| 2023-Oct-10 Tue | 1.285 | ### | 1.28 | 1.28 | 98,122 | ### | ### | ### | ### |
| 2023-Oct-09 Mon | ### | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | 1.28 | ### | 141,353 | ### | 31.6 | 31.6 | 0.0 |
| 2023-Oct-05 Thu | 1.285 | ### | 1.285 | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.28 | ### | 1.28 | 1.285 | 64,952 | ### | 78.0 | 78.0 | ### |
| 2023-Oct-02 Mon | ### | ### | 1.28 | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Sep-29 Fri | 1.2925 | ### | 1.29 | ### | 44,383 | 28,627 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 1.285 | ### | 1.285 | ### | 75,958 | ### | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 1.28 | ### | 1.275 | ### | 71,572 | 45,627 | 84.5 | 84.5 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Sep-25 Mon | ### | 1.345 | ### | ### | 195,740 | ### | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 1.275 | ### | 60.6 | 60.6 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 53,755 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.325 | ### | ### | ### | 72,825 | 0 | 32.9 | 32.9 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 137,672 | 0 | 83.5 | 83.5 | 0.0 |
| 2023-Sep-18 Mon | 1.29 | ### | 1.29 | ### | 88.2 | 88.2 | 0.0 | ||
| 2023-Sep-15 Fri | ### | 1.325 | 1.285 | 1.325 | 78.6 | 78.6 | 0.1 | ||
| 2023-Sep-14 Thu | 1.29 | ### | 1.25 | 1.285 | 27.5 | 27.5 | ### | ||
| 2023-Sep-13 Wed | ### | ### | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2023-Sep-12 Tue | ### | ### | 1.25 | 1.29 | 9.9 | 9.9 | 0.1 | ||
| 2023-Sep-11 Mon | 1.29 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 277,541 | 0 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | 1.355 | 1.355 | 1.325 | ### | 26.4 | 26.4 | 0.0 | ||
| 2023-Sep-06 Wed | ### | 1.385 | 1.345 | 1.345 | 16.6 | 16.6 | ### | ||
| 2023-Sep-05 Tue | ### | 1.4 | ### | ### | 237,757 | 166,429 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | 1.4 | 1.4 | 1.355 | 1.355 | 157,422 | 216,848 | 16.9 | 16.9 | ### |
| 2023-Sep-01 Fri | 1.445 | 1.445 | ### | 1.385 | 10.2 | 10.2 | 0.1 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 149,853 | 0 | 91.7 | 91.7 | 0.0 |
| 2023-Aug-30 Wed | ### | 1.345 | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2023-Aug-29 Tue | 1.325 | ### | ### | ### | 80,059 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | 94,145 | 0 | 79.8 | 79.8 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | 1.285 | ### | 210,428 | ### | 29.6 | 29.6 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 1.285 | ### | 173,970 | 111,775 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 1.47 | 1.47 | 1.29 | ### | 3.8 | 3.8 | 0.0 | ||
| 2023-Aug-22 Tue | ### | 1.555 | 1.5 | 1.555 | ### | ### | ### | ||
| 2023-Aug-21 Mon | 1.58 | 1.585 | 1.54 | 1.545 | 76,876 | ### | ### | ### | ### |
| 2023-Aug-18 Fri | ### | ### | 1.55 | 1.575 | 72,788 | ### | ### | ### | 0.1 |
| 2023-Aug-17 Thu | 1.585 | ### | 1.56 | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | 1.6075 | ### | 1.585 | 29.8 | 29.8 | ### | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 126,151 | 0 | ### | ### | 0.0 |
| 2023-Aug-14 Mon | 1.53 | 1.54 | 1.5 | ### | 131,576 | ### | 31.0 | 31.0 | 0.0 |
| 2023-Aug-11 Fri | 1.5 | 1.53 | 1.485 | 1.53 | 69,249 | ### | 80.5 | 80.5 | ### |
| 2023-Aug-10 Thu | 1.475 | 1.52 | 1.475 | 1.485 | ### | ### | ### | ||
| 2023-Aug-09 Wed | 1.475 | ### | 1.4725 | 1.485 | 39,977 | ### | ### | ### | ### |
| 2023-Aug-08 Tue | 1.51 | 1.54 | 1.48 | 1.48 | 140,829 | 212,651 | 24.1 | 24.1 | 0.1 |
| 2023-Aug-07 Mon | ### | 1.51 | 1.475 | 1.51 | 29,571 | ### | ### | ### | 0.1 |
| 2023-Aug-04 Fri | 1.48 | 1.5 | ### | 1.5 | 78.9 | 78.9 | 0.1 | ||
| 2023-Aug-03 Thu | 1.455 | 1.51 | 1.45 | 1.51 | 46,824 | ### | 91.4 | 91.4 | 0.1 |
| 2023-Aug-02 Wed | 1.48 | 1.49 | 1.46 | 1.46 | 26.9 | 26.9 | 0.1 | ||
| 2023-Aug-01 Tue | 1.51 | 1.52 | 1.48 | 1.51 | 67.8 | 67.8 | 0.1 | ||
| 2023-Jul-31 Mon | ### | 1.55 | 1.51 | 1.54 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 1.445 | 1.53 | 1.445 | ### | 122,127 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 1.41 | 1.5 | ### | 1.47 | 191,585 | 143,688 | ### | ### | ### |
| 2023-Jul-26 Wed | ### | 1.425 | ### | 1.42 | 168,884 | 120,329 | 84.8 | 84.8 | ### |
| 2023-Jul-25 Tue | 1.375 | ### | 1.3675 | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | 1.375 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | 1.4 | ### | 1.385 | ### | ### | 0.1 | ||
| 2023-Jul-20 Thu | 1.345 | ### | 1.345 | ### | 89.6 | 89.6 | 0.0 | ||
| 2023-Jul-19 Wed | 1.325 | ### | ### | ### | 102,827 | 0 | 82.4 | 82.4 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 100,644 | 0 | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | ### | ### | 156,388 | 0 | 84.6 | 84.6 | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | 45,944 | 0 | ### | ### | 0.0 |
| 2023-Jul-13 Thu | 1.325 | ### | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Jul-11 Tue | 1.355 | ### | 1.325 | ### | 151,348 | ### | 93.7 | 93.7 | 0.0 |
| 2023-Jul-10 Mon | 1.375 | 1.375 | 1.325 | 1.355 | ### | ### | ### | ||
| 2023-Jul-07 Fri | 1.375 | ### | ### | ### | 91,421 | 0 | 17.4 | 17.4 | 0.0 |
| 2023-Jul-06 Thu | 1.42 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | 1.47 | 1.47 | 1.43 | 1.44 | 43,282 | 62,758 | 18.6 | 18.6 | 0.1 |
| 2023-Jul-04 Tue | 1.425 | 1.47 | ### | 1.47 | ### | ### | ### | ||
| 2023-Jul-03 Mon | 1.4 | 1.455 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 1.42 | 1.42 | ### | 1.41 | 402,641 | 285,875 | ### | ### | ### |
| 2023-Jun-29 Thu | ### | ### | ### | 1.355 | 383,473 | 0 | 75.2 | 75.2 | ### |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 145,988 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | 1.345 | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Jun-26 Mon | 1.41 | 1.41 | 1.25 | ### | 16.0 | 16.0 | 0.0 | ||
| 2023-Jun-23 Fri | 1.4 | 1.41 | ### | 1.41 | 78.6 | 78.6 | ### | ||
| 2023-Jun-22 Thu | 1.4 | 1.425 | ### | 1.425 | 168,088 | ### | ### | ### | ### |
| 2023-Jun-21 Wed | 1.425 | 1.44 | ### | 1.42 | ### | ### | ### | ||
| 2023-Jun-20 Tue | 1.41 | 1.445 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | ### | 1.42 | ### | 1.42 | 915,887 | 650,279 | ### | ### | ### |
| 2023-Jun-16 Fri | 1.29 | ### | 1.275 | ### | 1,129,251 | ### | 86.4 | 86.4 | 0.0 |
| 2023-Jun-15 Thu | 1.26 | ### | 1.255 | 1.28 | 239,085 | 150,025 | 84.2 | 84.2 | ### |
| 2023-Jun-14 Wed | 1.245 | 1.25 | 1.225 | 1.25 | 76.5 | 76.5 | ### | ||
| 2023-Jun-13 Tue | 1.255 | 1.255 | 1.22 | ### | 27.7 | 27.7 | 0.0 | ||
| 2023-Jun-09 Fri | 1.275 | 1.275 | 1.245 | 1.25 | 167,870 | ### | ### | ### | ### |
| 2023-Jun-08 Thu | 1.275 | 1.29 | 1.26 | 1.29 | ### | ### | 0.1 | ||
| 2023-Jun-07 Wed | ### | ### | ### | 1.275 | 35,240 | 0 | 27.3 | 27.3 | ### |
| 2023-Jun-06 Tue | ### | ### | 1.27 | 1.27 | 13.9 | 13.9 | ### | ||
| 2023-Jun-05 Mon | 1.285 | 1.345 | 1.275 | ### | 149,326 | ### | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | 1.25 | 1.29 | 29.2 | 29.2 | 0.1 | ||
| 2023-Jun-01 Thu | ### | ### | 1.26 | 1.29 | 96,824 | ### | 29.8 | 29.8 | 0.1 |
| 2023-May-31 Wed | ### | ### | 1.25 | ### | 220,629 | ### | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | ### | 1.26 | 1.28 | 23.3 | 23.3 | ### | ||
| 2023-May-29 Mon | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | 1.26 | ### | 1.25 | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | 1.25 | 1.27 | 1.24 | 1.26 | 136,471 | 171,271 | 79.7 | 79.7 | ### |
| 2023-May-24 Wed | 1.26 | 1.26 | 1.23 | ### | 26.3 | 26.3 | 0.0 | ||
| 2023-May-23 Tue | 1.26 | 1.26 | 1.225 | 1.26 | 73.1 | 73.1 | ### | ||
| 2023-May-22 Mon | 1.27 | 1.27 | ### | 1.26 | 37.6 | 37.6 | ### | ||
| 2023-May-19 Fri | ### | 1.27 | ### | 1.27 | 90.8 | 90.8 | ### | ||
| 2023-May-18 Thu | 1.255 | 1.26 | ### | ### | 168,978 | 106,456 | 13.5 | 13.5 | 0.0 |
| 2023-May-17 Wed | 1.275 | 1.275 | 1.245 | 1.245 | 19.9 | 19.9 | 0.1 | ||
| 2023-May-16 Tue | ### | 1.275 | 1.25 | 1.275 | 58,329 | 73,640 | 81.9 | 81.9 | ### |
| 2023-May-15 Mon | 1.27 | 1.285 | 1.25 | 1.25 | 61,978 | 78,557 | 28.6 | 28.6 | ### |
| 2023-May-12 Fri | 1.275 | 1.285 | 1.25 | 1.27 | 170,227 | ### | 32.8 | 32.8 | ### |
| 2023-May-11 Thu | 1.29 | 1.29 | 1.27 | 1.29 | 95,477 | ### | ### | ### | 0.1 |
| 2023-May-10 Wed | ### | ### | ### | 1.29 | 32.9 | 32.9 | 0.1 | ||
| 2023-May-09 Tue | ### | ### | 1.26 | 1.29 | 50,785 | ### | ### | ### | 0.1 |
| 2023-May-08 Mon | ### | ### | 1.25 | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-May-05 Fri | 1.27 | 1.28 | 1.25 | 1.25 | 93,988 | ### | ### | ### | ### |
| 2023-May-04 Thu | ### | ### | 1.26 | ### | 92,651 | 58,370 | 15.1 | 15.1 | 0.0 |
| 2023-May-03 Wed | ### | ### | 1.285 | ### | 91,249 | 58,627 | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-28 Fri | 1.3275 | ### | ### | ### | 166,750 | 0 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | ### | 1.285 | ### | 70.2 | 70.2 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 1.285 | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 88.4 | 88.4 | 0.0 | ||
| 2023-Apr-21 Fri | 1.29 | ### | 1.28 | 1.28 | 29.3 | 29.3 | ### | ||
| 2023-Apr-20 Thu | ### | ### | 1.29 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Apr-19 Wed | 1.345 | ### | 1.29 | ### | 12.5 | 12.5 | 0.0 | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | 1.325 | 20.1 | 20.1 | 0.1 | ||
| 2023-Apr-14 Fri | 1.29 | ### | 1.29 | 1.325 | 167,342 | ### | 81.4 | 81.4 | 0.1 |
| 2023-Apr-13 Thu | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 1.28 | ### | 1.27 | ### | 319,747 | ### | 91.8 | 91.8 | 0.0 |
| 2023-Apr-11 Tue | 1.28 | 1.29 | ### | 1.275 | 165,079 | 106,475 | ### | ### | ### |
| 2023-Apr-06 Thu | ### | ### | 1.27 | 1.27 | 146,281 | 92,888 | 21.6 | 21.6 | ### |
| 2023-Apr-05 Wed | ### | 1.345 | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 2023-Apr-04 Tue | 1.325 | 1.355 | ### | ### | 27,942 | ### | 32.1 | 32.1 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Mar-31 Fri | ### | 1.3325 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 77,879 | 0 | 82.9 | 82.9 | 0.0 |
| 2023-Mar-29 Wed | 1.275 | 1.29 | ### | 1.27 | ### | ### | ### | ||
| 2023-Mar-28 Tue | ### | ### | 1.28 | 1.28 | 75,827 | 48,529 | 21.0 | 21.0 | ### |
| 2023-Mar-27 Mon | ### | ### | 1.275 | 1.29 | 37.8 | 37.8 | 0.1 | ||
| 2023-Mar-24 Fri | 1.28 | ### | 1.27 | 1.28 | 61,328 | 38,943 | ### | ### | ### |
| 2023-Mar-23 Thu | 1.27 | ### | 1.27 | ### | 30,248 | ### | 86.0 | 86.0 | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 1.29 | ### | 1.285 | ### | 102,958 | 66,150 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | 1.275 | ### | 1.26 | 1.26 | ### | ### | ### | ||
| 2023-Mar-17 Fri | 1.29 | 1.29 | 1.25 | 1.25 | ### | ### | ### | ||
| 2023-Mar-16 Thu | ### | ### | 1.25 | 1.255 | 301,653 | ### | 12.3 | 12.3 | ### |
| 2023-Mar-15 Wed | ### | ### | 1.2975 | ### | 280,550 | ### | ### | ### | 0.0 |
| 2023-Mar-14 Tue | 1.41 | 1.41 | ### | ### | 6.2 | 6.2 | 0.0 | ||
| 2023-Mar-13 Mon | 1.445 | 1.45 | ### | 1.4 | 235,071 | 170,426 | ### | ### | ### |
| 2023-Mar-10 Fri | ### | 1.52 | 1.475 | 1.52 | 119,381 | 178,773 | 83.2 | 83.2 | 0.1 |
| 2023-Mar-09 Thu | 1.47 | ### | 1.47 | ### | 350,523 | ### | 85.1 | 85.1 | 0.0 |
| 2023-Mar-08 Wed | 1.455 | 1.485 | 1.45 | 1.485 | 66,445 | ### | 87.1 | 87.1 | ### |
| 2023-Mar-07 Tue | 1.45 | 1.46 | 1.425 | 1.45 | 101,144 | ### | 66.9 | 66.9 | ### |
| 2023-Mar-06 Mon | 1.425 | 1.455 | 1.4175 | 1.455 | 86.4 | 86.4 | ### | ||
| 2023-Mar-03 Fri | 1.455 | 1.455 | 1.42 | 1.455 | 236,977 | 340,654 | 71.5 | 71.5 | ### |
| 2023-Mar-02 Thu | 1.45 | ### | 1.445 | 1.46 | 77,547 | 56,027 | ### | ### | 0.1 |
| 2023-Mar-01 Wed | 1.45 | 1.49 | 1.45 | 1.45 | 63.7 | 63.7 | ### | ||
| 2023-Feb-28 Tue | ### | ### | 1.44 | 1.45 | 17.3 | 17.3 | ### | ||
| 2023-Feb-27 Mon | ### | ### | 1.46 | ### | 107,985 | 78,829 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | 1.54 | 1.54 | 1.5 | 1.51 | 22.6 | 22.6 | 0.1 | ||
| 2023-Feb-23 Thu | 1.54 | ### | 1.5 | 1.54 | 69.1 | 69.1 | ### | ||
| 2023-Feb-22 Wed | 1.5 | 1.52 | 1.49 | 1.52 | 38,625 | ### | 79.9 | 79.9 | 0.1 |
| 2023-Feb-21 Tue | 1.52 | 1.525 | ### | 1.52 | ### | ### | 0.1 | ||
| 2023-Feb-20 Mon | 1.5 | 1.53 | 1.49 | 1.53 | 6,051 | ### | ### | ### | ### |
| 2023-Feb-17 Fri | ### | 1.5 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Feb-16 Thu | 1.5 | 1.52 | 1.49 | 1.49 | 240,943 | ### | ### | ### | ### |
| 2023-Feb-15 Wed | 1.53 | 1.55 | 1.485 | 1.55 | 84.0 | 84.0 | ### | ||
| 2023-Feb-14 Tue | 1.52 | 1.54 | 1.5 | 1.54 | 46,353 | 70,456 | 85.8 | 85.8 | ### |
| 2023-Feb-13 Mon | 1.55 | 1.55 | ### | 1.52 | 100,657 | ### | 29.4 | 29.4 | 0.1 |
| 2023-Feb-10 Fri | ### | ### | ### | 1.56 | 66,684 | 0 | ### | ### | ### |
| 2023-Feb-09 Thu | ### | ### | 1.54 | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Feb-08 Wed | 1.55 | ### | 1.545 | 1.56 | ### | ### | ### | ||
| 2023-Feb-07 Tue | 1.55 | 1.56 | 1.54 | 1.555 | 43,343 | 67,181 | 77.0 | 77.0 | ### |
| 2023-Feb-06 Mon | 1.56 | 1.5675 | 1.545 | 1.545 | ### | ### | ### | ||
| 2023-Feb-03 Fri | 1.555 | ### | 1.55 | 1.56 | 112,571 | 87,242 | 66.8 | 66.8 | ### |
| 2023-Feb-02 Thu | 1.575 | 1.5875 | 1.56 | 1.56 | 168,327 | ### | 31.8 | 31.8 | ### |
| 2023-Feb-01 Wed | ### | ### | 1.55 | 1.575 | 111,929 | 86,744 | 73.5 | 73.5 | 0.1 |
| 2023-Jan-31 Tue | 1.56 | 1.58 | 1.55 | 1.55 | 97,085 | ### | ### | ### | ### |
| 2023-Jan-30 Mon | 1.58 | 1.58 | 1.555 | 1.58 | ### | ### | 0.1 | ||
| 2023-Jan-27 Fri | ### | ### | 1.56 | 1.58 | 58,546 | ### | ### | ### | 0.1 |
| 2023-Jan-25 Wed | 1.56 | 1.5825 | 1.54 | 1.54 | ### | ### | ### | ||
| 2023-Jan-24 Tue | 1.58 | ### | 1.55 | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-Jan-23 Mon | 1.56 | ### | 1.55 | 1.57 | 73.2 | 73.2 | 0.1 | ||
| 2023-Jan-20 Fri | 1.51 | 1.56 | ### | 1.545 | 85.9 | 85.9 | ### | ||
| 2023-Jan-19 Thu | 1.525 | 1.525 | ### | 1.51 | 62,544 | 47,689 | 28.4 | 28.4 | 0.1 |
| 2023-Jan-18 Wed | 1.53 | ### | 1.5 | 1.525 | 31.2 | 31.2 | 0.1 | ||
| 2023-Jan-17 Tue | 1.525 | 1.54 | 1.5 | 1.53 | 75.2 | 75.2 | ### | ||
| 2023-Jan-16 Mon | 1.52 | 1.54 | 1.5 | 1.54 | 84,358 | 128,224 | ### | ### | ### |
| 2023-Jan-13 Fri | 1.54 | 1.54 | 1.5 | 1.52 | ### | ### | 0.1 | ||
| 2023-Jan-12 Thu | 1.53 | 1.57 | 1.51 | 1.54 | 76,675 | 118,079 | 72.9 | 72.9 | ### |
| 2023-Jan-11 Wed | ### | 1.555 | ### | 1.51 | 78,924 | ### | 70.2 | 70.2 | 0.1 |
| 2023-Jan-10 Tue | ### | ### | 1.4775 | 1.5 | 103,557 | ### | ### | ### | 0.1 |
| 2023-Jan-09 Mon | ### | 1.51 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.49 | ### | 1.475 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Jan-05 Thu | 1.49 | 1.49 | 1.425 | 1.48 | 39,084 | ### | ### | ### | 0.1 |
| 2023-Jan-04 Wed | 1.45 | ### | 1.425 | 1.475 | ### | ### | 0.1 | ||
| 2023-Jan-03 Tue | 1.455 | 1.455 | 1.42 | 1.42 | 80,622 | ### | ### | ### | ### |
| 2022-Dec-30 Fri | 1.45 | 1.45 | 1.42 | 1.42 | 50,381 | ### | 13.9 | 13.9 | ### |
| 2022-Dec-29 Thu | 1.45 | 1.45 | 1.425 | 1.44 | 28,471 | 40,927 | ### | ### | 0.1 |
| 2022-Dec-28 Wed | 1.445 | 1.45 | 1.425 | 1.45 | 78.7 | 78.7 | ### | ||
| 2022-Dec-23 Fri | 1.455 | 1.455 | ### | 1.45 | ### | ### | ### | ||
| 2022-Dec-22 Thu | 1.45 | ### | ### | 1.44 | 29.2 | 29.2 | 0.1 | ||
| 2022-Dec-21 Wed | 1.5 | 1.5 | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2022-Dec-20 Tue | 1.43 | 1.5 | 1.42 | 1.5 | 50,145 | ### | 95.2 | 95.2 | 0.1 |
| 2022-Dec-19 Mon | ### | ### | 1.41 | 1.42 | 8.2 | 8.2 | ### | ||
| 2022-Dec-16 Fri | 1.485 | 1.5 | 1.45 | 1.475 | 28.4 | 28.4 | 0.1 | ||
| 2022-Dec-15 Thu | 1.425 | 1.53 | 1.425 | 1.5 | 74,523 | ### | 96.3 | 96.3 | 0.1 |
| 2022-Dec-14 Wed | 1.48 | 1.48 | ### | 1.425 | 12.3 | 12.3 | ### | ||
| 2022-Dec-13 Tue | ### | 1.48 | 1.45 | 1.46 | 66,887 | 97,989 | ### | ### | 0.1 |
| 2022-Dec-12 Mon | 1.44 | ### | 1.41 | 1.455 | 714,546 | 503,754 | 83.2 | 83.2 | ### |
| 2022-Dec-09 Fri | 1.46 | 1.46 | 1.43 | 1.44 | 92,748 | 134,020 | ### | ### | 0.1 |
| 2022-Dec-08 Thu | 1.46 | ### | 1.44 | 1.44 | 95,050 | ### | 31.3 | 31.3 | 0.1 |
| 2022-Dec-07 Wed | 1.45 | 1.49 | 1.45 | 1.46 | 78.3 | 78.3 | 0.1 | ||
| 2022-Dec-06 Tue | 1.49 | ### | 1.48 | 1.48 | 187,579 | ### | ### | ### | 0.1 |
| 2022-Dec-05 Mon | 1.55 | 1.55 | 1.48 | 1.49 | ### | ### | ### | ||
| 2022-Dec-02 Fri | 1.5 | 1.545 | 1.48 | 1.5 | 329,740 | ### | ### | ### | 0.1 |
| 2022-Dec-01 Thu | ### | 1.5 | 1.46 | 1.5 | 59,724 | ### | ### | ### | 0.1 |
| 2022-Nov-30 Wed | 1.47 | 1.49 | 1.455 | ### | 135,241 | 199,142 | ### | ### | 0.0 |
| 2022-Nov-29 Tue | 1.5 | 1.5 | 1.45 | 1.45 | 16,155 | 23,828 | ### | ### | ### |
| 2022-Nov-28 Mon | 1.48 | ### | 1.44 | 1.46 | 453,654 | ### | 34.6 | 34.6 | 0.1 |
| 2022-Nov-25 Fri | 1.5 | 1.51 | 1.4625 | 1.48 | 26.7 | 26.7 | 0.1 | ||
| 2022-Nov-24 Thu | 1.525 | 1.53 | 1.4625 | 1.485 | 139,629 | ### | ### | ### | ### |
| 2022-Nov-23 Wed | 1.51 | 1.53 | 1.51 | 1.51 | 13,075 | 19,874 | 71.3 | 71.3 | 0.1 |
| 2022-Nov-22 Tue | 1.555 | 1.575 | 1.51 | 1.52 | 81,243 | ### | ### | ### | 0.1 |
| 2022-Nov-21 Mon | 1.58 | 1.58 | 1.51 | 1.545 | 169,970 | ### | 26.0 | 26.0 | ### |
| 2022-Nov-18 Fri | 1.485 | 1.5525 | 1.485 | 1.54 | 130,954 | 198,886 | 90.4 | 90.4 | ### |
| 2022-Nov-17 Thu | ### | 1.53 | 1.49 | 1.52 | ### | ### | 0.1 | ||
| 2022-Nov-16 Wed | ### | 1.555 | ### | 1.53 | 50,148 | ### | ### | ### | ### |
| 2022-Nov-15 Tue | 1.59 | 1.59 | ### | ### | 55,642 | ### | ### | ### | 0.0 |
| 2022-Nov-14 Mon | 1.52 | 1.55 | 1.5 | 1.545 | 105,088 | 160,259 | 80.3 | 80.3 | ### |
| 2022-Nov-11 Fri | 1.5 | ### | 1.47 | 1.49 | 60,457 | ### | ### | ### | ### |
| 2022-Nov-10 Thu | ### | ### | 1.43 | 1.45 | 12.9 | 12.9 | ### | ||
| 2022-Nov-09 Wed | ### | 1.51 | 1.445 | 1.455 | 86,726 | ### | 18.0 | 18.0 | ### |
| 2022-Nov-08 Tue | 1.52 | 1.52 | 1.485 | ### | 109,358 | ### | 25.1 | 25.1 | 0.0 |
| 2022-Nov-07 Mon | 1.54 | 1.54 | 1.485 | 1.52 | 29.8 | 29.8 | 0.1 | ||
| 2022-Nov-04 Fri | 1.56 | 1.56 | 1.48 | 1.52 | 65,856 | ### | ### | ### | 0.1 |
| 2022-Nov-03 Thu | 1.56 | ### | ### | 1.54 | 130,627 | 0 | ### | ### | ### |
| 2022-Nov-02 Wed | 1.485 | 1.59 | 1.485 | 1.555 | 124,988 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | ### | ### | 1.425 | 1.485 | ### | ### | ### | ||
| 2022-Oct-31 Mon | ### | 1.44 | 1.41 | 1.425 | 130,276 | 185,643 | 36.3 | 36.3 | ### |
| 2022-Oct-28 Fri | 1.41 | 1.44 | 1.41 | 1.42 | 46,580 | 66,376 | 77.8 | 77.8 | ### |
| 2022-Oct-27 Thu | 1.45 | 1.45 | ### | 1.41 | 548,147 | ### | 15.5 | 15.5 | ### |
| 2022-Oct-26 Wed | ### | ### | ### | 1.46 | 53,279 | 0 | ### | ### | 0.1 |
| 2022-Oct-25 Tue | 1.445 | 1.46 | ### | ### | 67,788 | 49,485 | 36.1 | 36.1 | 0.0 |
| 2022-Oct-24 Mon | 1.5 | 1.5 | ### | 1.445 | ### | ### | ### | ||
| 2022-Oct-21 Fri | ### | ### | 1.43 | 1.47 | ### | ### | ### | ||
| 2022-Oct-20 Thu | 1.49 | 1.4975 | 1.47 | 1.475 | 37.3 | 37.3 | 0.1 | ||
| 2022-Oct-19 Wed | 1.49 | ### | 1.49 | 1.49 | 29,789 | ### | 67.9 | 67.9 | ### |
| 2022-Oct-18 Tue | 1.4925 | 1.5 | 1.485 | 1.485 | 27.2 | 27.2 | ### | ||
| 2022-Oct-17 Mon | 1.54 | 1.55 | 1.475 | 1.475 | 115,189 | 174,223 | 12.4 | 12.4 | 0.1 |
| 2022-Oct-14 Fri | 1.52 | 1.58 | ### | 1.54 | 203,885 | ### | ### | ### | ### |
| 2022-Oct-13 Thu | 1.51 | 1.52 | ### | 1.52 | 178,756 | 135,854 | ### | ### | 0.1 |
| 2022-Oct-12 Wed | 1.475 | ### | 1.47 | 1.47 | 40.4 | 40.4 | ### | ||
| 2022-Oct-11 Tue | 1.51 | ### | 1.43 | 1.475 | 26.1 | 26.1 | 0.1 | ||
| 2022-Oct-10 Mon | 1.51 | 1.51 | 1.46 | ### | 80,157 | ### | 35.0 | 35.0 | 0.0 |
| 2022-Oct-07 Fri | 1.52 | 1.52 | 1.485 | ### | ### | ### | 0.0 | ||
| 2022-Oct-06 Thu | 1.54 | 1.54 | 1.48 | 1.485 | 943,172 | 1,424,189 | 10.6 | 10.6 | ### |
| 2022-Oct-05 Wed | 1.46 | 1.525 | 1.46 | 1.5 | 84.0 | 84.0 | 0.1 | ||
| 2022-Oct-04 Tue | 1.375 | 1.47 | 1.375 | 1.455 | 152,759 | ### | 90.4 | 90.4 | ### |
| 2022-Oct-03 Mon | 1.4775 | 1.4775 | ### | 1.375 | 135,924 | ### | ### | ### | 0.1 |
| 2022-Sep-30 Fri | 1.425 | 1.52 | ### | ### | 92,775 | ### | ### | ### | 0.0 |
| 2022-Sep-29 Thu | 1.53 | 1.53 | ### | ### | 3.4 | 3.4 | 0.0 | ||
| 2022-Sep-28 Wed | 1.52 | 1.525 | 1.49 | ### | 67,885 | ### | ### | ### | 0.0 |
| 2022-Sep-27 Tue | 1.54 | 1.54 | 1.49 | 1.51 | 22.2 | 22.2 | 0.1 | ||
| 2022-Sep-26 Mon | ### | ### | 1.48 | ### | 16.6 | 16.6 | 0.0 | ||
| 2022-Sep-23 Fri | ### | ### | 1.525 | ### | 83.2 | 83.2 | 0.0 | ||
| 2022-Sep-21 Wed | ### | ### | ### | 1.53 | ### | ### | ### | ||
| 2022-Sep-20 Tue | 1.525 | 1.575 | 1.5 | 1.575 | 18,856 | ### | 92.3 | 92.3 | 0.1 |
| 2022-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | 1.5 | ### | 94.2 | 94.2 | 0.0 | ||
| 2022-Sep-15 Thu | 1.58 | 1.58 | 1.52 | 1.52 | 42,422 | 65,754 | 10.7 | 10.7 | 0.1 |
| 2022-Sep-14 Wed | 1.5 | 1.545 | 1.46 | 1.5 | 152,521 | ### | 59.5 | 59.5 | 0.1 |
| 2022-Sep-13 Tue | 1.59 | ### | 1.57 | 1.575 | 162,955 | ### | ### | ### | 0.1 |
| 2022-Sep-12 Mon | 1.58 | 1.585 | ### | 1.57 | 37.3 | 37.3 | 0.1 | ||
| 2022-Sep-09 Fri | 1.545 | 1.59 | 1.53 | 1.55 | 99,971 | 155,954 | 62.5 | 62.5 | ### |
| 2022-Sep-08 Thu | 1.51 | 1.5475 | ### | 1.53 | 68.3 | 68.3 | ### | ||
| 2022-Sep-07 Wed | ### | 1.51 | 1.455 | 1.49 | 84.7 | 84.7 | ### | ||
| 2022-Sep-06 Tue | 1.49 | 1.49 | 1.445 | 1.47 | 27.3 | 27.3 | ### | ||
| 2022-Sep-05 Mon | 1.5 | 1.545 | 1.485 | 1.49 | 123,071 | 186,452 | ### | ### | ### |
| 2022-Sep-02 Fri | ### | 1.52 | 1.49 | 1.51 | 124,079 | ### | ### | ### | 0.1 |
| 2022-Sep-01 Thu | 1.58 | 1.58 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2022-Aug-31 Wed | 1.525 | ### | 1.525 | ### | 174,248 | ### | 78.1 | 78.1 | 0.0 |
| 2022-Aug-30 Tue | 1.52 | 1.54 | ### | 1.525 | 121,384 | ### | 64.1 | 64.1 | 0.1 |
| 2022-Aug-29 Mon | 1.54 | 1.57 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | 1.57 | 1.58 | 110,283 | 86,572 | 13.6 | 13.6 | 0.1 |
| 2022-Aug-25 Thu | ### | ### | 1.53 | ### | 299,486 | ### | 94.5 | 94.5 | 0.0 |
| 2022-Aug-24 Wed | 1.53 | 1.555 | ### | 1.51 | 24.8 | 24.8 | 0.1 | ||
| 2022-Aug-23 Tue | 1.48 | 1.52 | 1.48 | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | 1.5 | ### | ### | ### | 0.0 | ||
| 2022-Aug-19 Fri | ### | ### | 1.55 | 1.59 | 25.0 | 25.0 | ### | ||
| 2022-Aug-18 Thu | ### | ### | 1.575 | ### | 15.4 | 15.4 | 0.0 | ||
| 2022-Aug-17 Wed | 1.7 | 1.7 | ### | 1.685 | ### | ### | ### | ||
| 2022-Aug-16 Tue | ### | ### | ### | 1.675 | 65,959 | 0 | ### | ### | ### |
| 2022-Aug-15 Mon | 1.72 | 1.725 | ### | 1.7 | ### | ### | ### | ||
| 2022-Aug-12 Fri | ### | ### | ### | 1.71 | 949,145 | 0 | 38.4 | 38.4 | 0.1 |
| 2022-Aug-11 Thu | 1.675 | 1.725 | 1.655 | ### | 173,258 | ### | 31.8 | 31.8 | 0.0 |
| 2022-Aug-10 Wed | ### | 1.72 | ### | ### | 339,183 | ### | ### | ### | 0.0 |
| 2022-Aug-09 Tue | 1.58 | 1.655 | 1.58 | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | ### | ### | 1.59 | 1.59 | 265,886 | 211,379 | ### | ### | ### |
| 2022-Aug-05 Fri | ### | ### | 1.585 | 1.59 | 1,037,353 | ### | ### | ### | ### |
| 2022-Aug-04 Thu | ### | ### | 1.5775 | 1.59 | 256,877 | ### | 16.0 | 16.0 | ### |
| 2022-Aug-03 Wed | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2022-Aug-02 Tue | ### | ### | 1.585 | ### | 64,447 | 51,074 | 70.0 | 70.0 | 0.0 |
| 2022-Aug-01 Mon | ### | 1.6525 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2022-Jul-29 Fri | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-Jul-28 Thu | ### | ### | 1.6075 | ### | 20.9 | 20.9 | 0.0 | ||
| 2022-Jul-27 Wed | ### | ### | 1.59 | ### | 17.4 | 17.4 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | 24,578 | 0 | 84.8 | 84.8 | 0.0 |
| 2022-Jul-25 Mon | ### | 1.625 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-22 Fri | ### | ### | ### | ### | 277,770 | 0 | 27.0 | 27.0 | 0.0 |
| 2022-Jul-21 Thu | ### | ### | ### | ### | 111,781 | 0 | ### | ### | 0.0 |
| 2022-Jul-20 Wed | 1.56 | 1.645 | 1.56 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | ### | 1.55 | 1.48 | 1.55 | 87.8 | 87.8 | ### | ||
| 2022-Jul-18 Mon | 1.5 | 1.54 | 1.5 | 1.5 | 129,621 | 197,023 | 63.0 | 63.0 | 0.1 |
| 2022-Jul-15 Fri | 1.5 | 1.5 | 1.425 | 1.5 | 99,783 | ### | ### | ### | 0.1 |
| 2022-Jul-14 Thu | 1.48 | 1.5 | ### | 1.485 | 138,470 | 103,852 | 63.4 | 63.4 | ### |
| 2022-Jul-13 Wed | ### | 1.555 | ### | 1.555 | 50,577 | 39,323 | 99.6 | 99.6 | ### |
| 2022-Jul-12 Tue | 1.4 | ### | 1.325 | ### | ### | ### | 0.0 | ||
| 2022-Jul-11 Mon | ### | 1.475 | ### | ### | 115,584 | 85,243 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | ### | 1.4 | ### | 1.4 | 146,359 | 102,451 | 82.7 | 82.7 | ### |
| 2022-Jul-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-06 Wed | ### | 1.345 | 1.285 | ### | ### | ### | 0.0 | ||
| 2022-Jul-05 Tue | ### | ### | 1.24 | ### | 62.2 | 62.2 | 0.0 | ||
| 2022-Jul-04 Mon | ### | 1.29 | 1.24 | ### | 1,028,189 | 1,300,659 | 66.3 | 66.3 | 0.0 |
| 2022-Jul-01 Fri | 1.2 | 1.245 | ### | 1.245 | 82.7 | 82.7 | 0.1 | ||
| 2022-Jun-30 Thu | 1.22 | 1.22 | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2022-Jun-29 Wed | ### | ### | ### | 1.225 | 11.7 | 11.7 | 0.1 | ||
| 2022-Jun-28 Tue | 1.28 | ### | 1.23 | ### | 82.1 | 82.1 | 0.0 | ||
| 2022-Jun-27 Mon | 1.28 | ### | 1.25 | 1.285 | 1,013,829 | 633,643 | ### | ### | ### |
| 2022-Jun-24 Fri | ### | 1.285 | 1.145 | 1.285 | 447,783 | 544,056 | ### | ### | ### |
| 2022-Jun-23 Thu | ### | ### | ### | ### | 1,538,843 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2022-Jun-21 Tue | 1.185 | 1.2025 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2022-Jun-20 Mon | 1.225 | 1.225 | ### | ### | 504,989 | ### | ### | ### | 0.0 |
| 2022-Jun-17 Fri | 1.25 | 1.25 | ### | 1.2 | ### | ### | 0.1 | ||
| 2022-Jun-16 Thu | ### | ### | 1.255 | 1.255 | ### | ### | ### | ||
| 2022-Jun-15 Wed | ### | ### | 1.27 | 1.29 | 21.5 | 21.5 | 0.1 | ||
| 2022-Jun-14 Tue | 1.45 | 1.45 | ### | ### | 867,658 | 629,052 | 19.1 | 19.1 | 0.0 |
| 2022-Jun-10 Fri | ### | ### | 1.53 | 1.56 | 2,416,081 | ### | ### | ### | ### |
| 2022-Jun-09 Thu | 1.75 | 1.75 | ### | ### | 13.6 | 13.6 | 0.0 | ||
| 2022-Jun-08 Wed | 1.875 | 1.875 | ### | ### | 235,144 | 220,447 | 8.8 | 8.8 | 0.0 |
| 2022-Jun-07 Tue | ### | 1.875 | 1.82 | 1.855 | 182,075 | 336,383 | 55.6 | 55.6 | 0.1 |
| 2022-Jun-06 Mon | ### | ### | 1.825 | 1.85 | 27.1 | 27.1 | 0.1 | ||
| 2022-Jun-03 Fri | ### | 1.855 | 1.83 | 1.855 | 37,944 | ### | 78.7 | 78.7 | 0.1 |
| 2022-Jun-02 Thu | 1.87 | 1.875 | 1.8 | 1.83 | 25.9 | 25.9 | ### | ||
| 2022-Jun-01 Wed | 1.845 | 1.88 | 1.845 | 1.87 | 112,559 | 209,641 | 86.7 | 86.7 | ### |
| 2022-May-31 Tue | ### | ### | 1.86 | 1.86 | 23.3 | 23.3 | 0.1 | ||
| 2022-May-30 Mon | 1.83 | 1.89 | 1.81 | 1.875 | ### | ### | ### | ||
| 2022-May-27 Fri | 1.81 | 1.83 | 1.8 | 1.83 | 193,740 | ### | ### | ### | ### |
| 2022-May-26 Thu | ### | 1.855 | 1.8 | 1.8 | 505,345 | ### | 37.8 | 37.8 | 0.1 |
| 2022-May-25 Wed | 1.83 | 1.845 | ### | ### | 184,752 | ### | ### | ### | 0.0 |
| 2022-May-24 Tue | ### | 1.85 | 1.8 | 1.8 | 202,146 | ### | ### | ### | 0.1 |
| 2022-May-23 Mon | 1.81 | ### | 1.8 | 1.81 | 110,323 | ### | ### | ### | ### |
| 2022-May-20 Fri | 1.83 | 1.845 | 1.8 | 1.8 | 17.2 | 17.2 | 0.1 | ||
| 2022-May-19 Thu | 1.85 | 1.85 | 1.8 | 1.83 | 27.5 | 27.5 | ### | ||
| 2022-May-18 Wed | 1.885 | 1.89 | 1.85 | 1.855 | 267,027 | 499,340 | ### | ### | 0.1 |
| 2022-May-17 Tue | 1.88 | 1.88 | 1.84 | 1.845 | ### | ### | ### | ||
| 2022-May-16 Mon | 1.87 | ### | 1.86 | 1.88 | 86,920 | ### | 76.6 | 76.6 | 0.1 |
| 2022-May-13 Fri | 1.89 | ### | 1.85 | 1.85 | 15.8 | 15.8 | 0.1 | ||
| 2022-May-12 Thu | ### | ### | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2022-May-11 Wed | ### | ### | 1.87 | ### | 143,074 | 133,774 | ### | ### | 0.0 |
| 2022-May-10 Tue | ### | ### | ### | 1.985 | 257,652 | 0 | 39.0 | 39.0 | ### |
| 2022-May-09 Mon | ### | ### | ### | 1.985 | 257,652 | 0 | 39.0 | 39.0 | ### |
| 2022-May-06 Fri | ### | ### | ### | ### | 289,143 | 0 | 44.5 | 44.5 | 0.0 |
| 2022-May-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-04 Wed | ### | ### | ### | ### | 193,845 | 0 | 53.6 | 53.6 | 0.0 |
| 2022-May-03 Tue | 2.24 | 2.24 | ### | ### | 16.2 | 16.2 | 0.0 | ||
| 2022-May-02 Mon | ### | 2.24 | ### | 2.22 | 86.5 | 86.5 | 0.2 | ||
| 2022-Apr-29 Fri | 2.25 | ### | 2.2 | 2.2 | 187,555 | ### | 19.8 | 19.8 | 0.2 |
| 2022-Apr-28 Thu | 2.24 | 2.26 | 2.21 | 2.25 | 74,583 | ### | ### | ### | ### |
| 2022-Apr-27 Wed | 2.21 | 2.25 | ### | 2.25 | ### | ### | ### | ||
| 2022-Apr-26 Tue | 2.24 | 2.25 | ### | 2.21 | 41.4 | 41.4 | 0.2 | ||
| 2022-Apr-22 Fri | 2.24 | 2.25 | ### | 2.24 | 93,045 | 104,675 | 69.2 | 69.2 | ### |
| 2022-Apr-21 Thu | 2.25 | 2.25 | 2.2 | 2.24 | 162,044 | 360,547 | ### | ### | ### |
| 2022-Apr-20 Wed | 2.25 | 2.26 | 2.22 | 2.26 | 71,926 | ### | ### | ### | ### |
| 2022-Apr-19 Tue | 2.24 | 2.27 | 2.22 | 2.25 | 320,144 | 718,723 | ### | ### | ### |
| 2022-Apr-14 Thu | 2.21 | 2.23 | ### | 2.23 | 143,485 | 159,985 | ### | ### | ### |
| 2022-Apr-13 Wed | ### | 2.23 | ### | 2.23 | 331,624 | ### | 86.2 | 86.2 | ### |
| 2022-Apr-12 Tue | 2.21 | 2.23 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2022-Apr-11 Mon | 2.27 | 2.27 | 2.22 | 2.25 | ### | ### | ### | ||
| 2022-Apr-08 Fri | 2.29 | ### | 2.22 | 2.27 | 218,047 | ### | 31.6 | 31.6 | 0.2 |
| 2022-Apr-07 Thu | 2.25 | ### | 2.22 | ### | 339,781 | 377,156 | ### | ### | 0.0 |
| 2022-Apr-06 Wed | 2.26 | 2.29 | 2.22 | 2.27 | 474,477 | 1,069,945 | ### | ### | 0.2 |
| 2022-Apr-05 Tue | 2.23 | ### | 2.22 | ### | 602,370 | ### | 89.9 | 89.9 | 0.0 |
| 2022-Apr-04 Mon | ### | 2.21 | ### | 2.2 | 687,979 | ### | 82.1 | 82.1 | 0.2 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | 578,245 | 0 | 66.8 | 66.8 | 0.0 |
| 2022-Mar-31 Thu | ### | ### | 1.985 | ### | ### | ### | 0.0 | ||
| 2022-Mar-30 Wed | ### | ### | ### | ### | 490,625 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | ### | 1.975 | ### | 1.975 | ### | ### | ### | ||
| 2022-Mar-28 Mon | ### | ### | ### | ### | 598,424 | 0 | 77.1 | 77.1 | 0.0 |
| 2022-Mar-25 Fri | 1.85 | 1.885 | 1.83 | 1.885 | ### | ### | 0.1 | ||
| 2022-Mar-24 Thu | 1.83 | 1.85 | ### | 1.82 | ### | ### | ### | ||
| 2022-Mar-23 Wed | 1.755 | ### | 1.75 | 1.82 | ### | ### | ### | ||
| 2022-Mar-22 Tue | 1.745 | 1.78 | ### | 1.73 | ### | ### | ### | ||
| 2022-Mar-21 Mon | 1.75 | 1.775 | 1.685 | 1.685 | 914,473 | ### | ### | ### | ### |
| 2022-Mar-18 Fri | 1.7175 | 1.74 | ### | 1.7 | 27.4 | 27.4 | ### | ||
| 2022-Mar-17 Thu | 1.8 | 1.8 | ### | 1.73 | 451,021 | ### | ### | ### | ### |
| 2022-Mar-16 Wed | 1.725 | 1.725 | ### | 1.685 | ### | ### | ### | ||
| 2022-Mar-15 Tue | 1.7375 | 1.74 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2022-Mar-14 Mon | ### | 1.7 | ### | ### | 72,258 | ### | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | 1.745 | 1.76 | 1,496,685 | 1,305,857 | 15.4 | 15.4 | 0.1 |
| 2022-Mar-10 Thu | 1.775 | ### | 1.775 | 1.785 | 461,147 | ### | 63.8 | 63.8 | 0.1 |
| 2022-Mar-09 Wed | ### | ### | 1.72 | 1.75 | 516,651 | ### | 22.3 | 22.3 | 0.1 |
| 2022-Mar-08 Tue | 1.785 | 1.785 | 1.73 | 1.755 | 273,254 | 480,243 | ### | ### | 0.1 |
| 2022-Mar-07 Mon | ### | 1.87 | 1.76 | 1.77 | 451,287 | 819,085 | 16.1 | 16.1 | ### |
| 2022-Mar-04 Fri | ### | ### | 1.82 | ### | 261,588 | 238,045 | 38.1 | 38.1 | 0.0 |
| 2022-Mar-03 Thu | 1.87 | ### | ### | 1.855 | 326,387 | 0 | 35.6 | 35.6 | 0.1 |
| 2022-Mar-02 Wed | ### | ### | 1.87 | 1.87 | 343,826 | 321,477 | ### | ### | ### |
| 2022-Mar-01 Tue | 1.925 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | ### | 1.845 | 1.79 | 1.81 | 850,646 | 1,546,049 | 60.0 | 60.0 | ### |
| 2022-Feb-24 Thu | 1.8 | ### | 1.75 | 1.81 | 88.7 | 88.7 | ### | ||
| 2022-Feb-23 Wed | 1.79 | 1.79 | 1.72 | 1.73 | 9.0 | 9.0 | ### | ||
| 2022-Feb-22 Tue | ### | 1.85 | 1.75 | 1.76 | 30.1 | 30.1 | 0.1 | ||
| 2022-Feb-21 Mon | 1.82 | 1.845 | 1.75 | ### | 391,078 | ### | 34.8 | 34.8 | 0.0 |
| 2022-Feb-18 Fri | 1.85 | 1.855 | ### | 1.82 | 234,375 | 217,382 | ### | ### | ### |
| 2022-Feb-17 Thu | 1.88 | 1.89 | 1.84 | 1.85 | ### | ### | 0.1 | ||
| 2022-Feb-16 Wed | ### | ### | 1.87 | 1.89 | ### | ### | ### | ||
| 2022-Feb-15 Tue | 1.955 | 1.985 | ### | ### | 93,828 | 93,124 | 47.5 | 47.5 | 0.0 |
| 2022-Feb-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-11 Fri | 1.975 | 1.9925 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-10 Thu | ### | ### | ### | 1.975 | 304,753 | 0 | ### | ### | ### |
| 2022-Feb-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-08 Tue | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | 2 | ### | 18,541 | 18,541 | 79.8 | 79.8 | 0.0 |
| 2022-Feb-04 Fri | ### | ### | 2 | ### | 12.9 | 12.9 | 0.0 | ||
| 2022-Feb-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-01 Tue | ### | ### | ### | ### | 737,756 | 0 | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | 2 | ### | 212,129 | 212,129 | ### | ### | 0.0 |
| 2022-Jan-28 Fri | ### | ### | ### | ### | 94,381 | 0 | 75.0 | 75.0 | 0.0 |
| 2022-Jan-27 Thu | ### | ### | ### | ### | 270,975 | 0 | 55.1 | 55.1 | 0.0 |
| 2022-Jan-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-24 Mon | ### | ### | ### | ### | 125,527 | 0 | 44.7 | 44.7 | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-19 Wed | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2022-Jan-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | 2.21 | 2.21 | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2022-Jan-14 Fri | ### | 2.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-10 Mon | ### | ### | ### | ### | 27,077 | 0 | 31.6 | 31.6 | 0.0 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 81,049 | 0 | ### | ### | 0.0 |
| 2022-Jan-06 Thu | ### | ### | ### | ### | 163,787 | 0 | ### | ### | 0.0 |
| 2022-Jan-05 Wed | 2.185 | 2.2 | ### | ### | 171,242 | ### | 41.8 | 41.8 | 0.0 |
| 2022-Jan-04 Tue | ### | 2.175 | ### | ### | 115,129 | ### | 26.4 | 26.4 | 0.0 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | 36,881 | 0 | ### | ### | 0.0 |
| 2021-Dec-30 Thu | ### | 2.2 | ### | 2.2 | 270,778 | 297,855 | ### | ### | 0.2 |
| 2021-Dec-29 Wed | ### | ### | ### | ### | 295,380 | 0 | ### | ### | 0.0 |
| 2021-Dec-24 Fri | ### | ### | ### | ### | 33,523 | 0 | 62.4 | 62.4 | 0.0 |
| 2021-Dec-23 Thu | ### | ### | ### | ### | 21,175 | 0 | ### | ### | 0.0 |
| 2021-Dec-22 Wed | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2021-Dec-21 Tue | ### | ### | ### | ### | 135,756 | 0 | 28.1 | 28.1 | 0.0 |
| 2021-Dec-20 Mon | ### | ### | ### | ### | 136,989 | 0 | ### | ### | 0.0 |
| 2021-Dec-17 Fri | ### | ### | ### | ### | 168,053 | 0 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 1.985 | ### | 1.985 | ### | 1,425,075 | 1,414,386 | 96.9 | 96.9 | 0.0 |
| 2021-Dec-15 Wed | 1.985 | ### | 1.9825 | ### | 779,076 | 772,259 | ### | ### | 0.0 |
| 2021-Dec-14 Tue | 2 | ### | ### | 1.975 | 3,598,650 | 0 | 31.5 | 31.5 | ### |
| 2021-Dec-13 Mon | ### | ### | ### | 1.975 | 38.1 | 38.1 | ### | ||
| 2021-Dec-10 Fri | ### | ### | ### | ### | 447,156 | 0 | ### | ### | 0.0 |
| 2021-Dec-09 Thu | 2 | ### | ### | ### | 179,926 | 0 | ### | ### | 0.0 |
| 2021-Dec-08 Wed | ### | ### | ### | ### | 722,945 | 0 | 85.7 | 85.7 | 0.0 |
| 2021-Dec-07 Tue | ### | ### | 1.945 | ### | 21.3 | 21.3 | 0.0 | ||
| 2021-Dec-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-03 Fri | ### | ### | ### | ### | 228,484 | 0 | ### | ### | 0.0 |
| 2021-Dec-02 Thu | ### | ### | ### | 2 | 11.3 | 11.3 | 0.1 | ||
| 2021-Dec-01 Wed | ### | ### | ### | ### | 274,172 | 0 | ### | ### | 0.0 |
| 2021-Nov-30 Tue | 2.23 | 2.25 | ### | ### | 7.9 | 7.9 | 0.0 | ||
| 2021-Nov-29 Mon | 2.22 | 2.27 | ### | 2.2 | ### | ### | 0.2 | ||
| 2021-Nov-26 Fri | ### | ### | 2.27 | ### | 58.8 | 58.8 | 0.0 | ||
| 2021-Nov-25 Thu | 2.4 | 2.4 | 2.25 | ### | 851,529 | ### | 11.9 | 11.9 | 0.0 |
| 2021-Nov-24 Wed | 2.21 | 2.28 | 2.2 | 2.2 | ### | ### | 0.2 | ||
| 2021-Nov-23 Tue | ### | ### | 2.2 | 2.2 | 12.8 | 12.8 | 0.2 | ||
| 2021-Nov-22 Mon | ### | ### | 2.28 | ### | 43.7 | 43.7 | 0.0 | ||
| 2021-Nov-19 Fri | 2.26 | ### | 2.23 | ### | 322,974 | ### | 90.4 | 90.4 | 0.0 |
| 2021-Nov-18 Thu | 2.27 | 2.28 | 2.21 | 2.28 | 344,340 | 773,043 | ### | ### | 0.2 |
| 2021-Nov-17 Wed | 2.27 | 2.27 | 2.23 | 2.25 | 291,070 | ### | 39.5 | 39.5 | ### |
| 2021-Nov-16 Tue | ### | ### | 2.23 | 2.26 | ### | ### | ### | ||
| 2021-Nov-15 Mon | ### | ### | ### | ### | 149,882 | 0 | 69.4 | 69.4 | 0.0 |
| 2021-Nov-12 Fri | ### | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2021-Nov-11 Thu | ### | 2.4 | ### | ### | 267,353 | 320,823 | ### | ### | 0.0 |
| 2021-Nov-10 Wed | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-09 Tue | ### | 2.41 | ### | 2.4 | 78.0 | 78.0 | ### | ||
| 2021-Nov-08 Mon | ### | 2.4 | ### | ### | 158,372 | 190,046 | ### | ### | 0.0 |
| 2021-Nov-05 Fri | ### | 2.4 | ### | ### | 225,487 | 270,584 | 67.6 | 67.6 | 0.0 |
| 2021-Nov-04 Thu | ### | 2.385 | ### | ### | 223,459 | 266,474 | ### | ### | 0.0 |
| 2021-Nov-03 Wed | ### | ### | 2.345 | ### | 281,383 | 329,921 | ### | ### | 0.0 |
| 2021-Nov-02 Tue | ### | ### | ### | ### | 121,281 | 0 | ### | ### | 0.0 |
| 2021-Nov-01 Mon | 2.41 | 2.43 | ### | ### | 129,149 | ### | ### | ### | 0.0 |
| 2021-Oct-29 Fri | 2.43 | 2.43 | ### | 2.4 | 36.0 | 36.0 | ### | ||
| 2021-Oct-28 Thu | 2.42 | 2.47 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2021-Oct-27 Wed | ### | 2.41 | ### | 2.41 | 118,057 | 142,258 | ### | ### | 0.2 |
| 2021-Oct-26 Tue | 2.42 | 2.42 | ### | 2.42 | 71.6 | 71.6 | 0.2 | ||
| 2021-Oct-25 Mon | 2.43 | 2.45 | ### | 2.42 | 39.3 | 39.3 | 0.2 | ||
| 2021-Oct-22 Fri | 2.43 | 2.45 | 2.41 | 2.43 | 225,081 | 546,946 | 65.7 | 65.7 | ### |
| 2021-Oct-21 Thu | 2.5 | 2.5 | ### | 2.44 | 335,383 | 419,228 | 22.4 | 22.4 | 0.2 |
| 2021-Oct-20 Wed | 2.44 | 2.5 | 2.43 | 2.5 | ### | ### | 0.2 | ||
| 2021-Oct-19 Tue | 2.46 | 2.48 | 2.43 | 2.46 | 72,989 | 179,187 | 64.5 | 64.5 | 0.2 |
| 2021-Oct-18 Mon | 2.48 | 2.48 | 2.44 | 2.45 | ### | ### | 0.2 | ||
| 2021-Oct-15 Fri | 2.48 | 2.48 | 2.43 | 2.46 | 27.0 | 27.0 | 0.2 | ||
| 2021-Oct-14 Thu | 2.48 | 2.48 | 2.42 | 2.46 | 28,785 | 70,523 | 30.0 | 30.0 | 0.2 |
| 2021-Oct-13 Wed | 2.46 | 2.48 | 2.43 | 2.48 | ### | ### | 0.2 | ||
| 2021-Oct-12 Tue | 2.49 | 2.49 | 2.42 | 2.43 | ### | ### | ### | ||
| 2021-Oct-11 Mon | 2.45 | 2.5 | 2.45 | 2.46 | ### | ### | 0.2 | ||
| 2021-Oct-08 Fri | 2.41 | 2.45 | ### | 2.45 | 78.5 | 78.5 | 0.2 | ||
| 2021-Oct-07 Thu | ### | 2.44 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2021-Oct-06 Wed | 2.42 | 2.43 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2021-Oct-05 Tue | 2.42 | 2.44 | ### | 2.4 | 183,479 | 223,844 | 40.6 | 40.6 | ### |
| 2021-Oct-04 Mon | 2.45 | 2.47 | 2.42 | 2.45 | 42,229 | 103,249 | ### | ### | 0.2 |
| 2021-Oct-01 Fri | 2.46 | 2.49 | 2.425 | 2.46 | 71.7 | 71.7 | 0.2 | ||
| 2021-Sep-30 Thu | 2.46 | 2.5 | 2.42 | 2.49 | 133,347 | ### | ### | ### | 0.2 |
| 2021-Sep-29 Wed | 2.5 | 2.5 | 2.41 | 2.49 | 103,221 | ### | 35.2 | 35.2 | 0.2 |
| 2021-Sep-28 Tue | 2.5 | 2.53 | 2.49 | 2.51 | 17,155 | 43,059 | ### | ### | ### |
| 2021-Sep-27 Mon | 2.5 | 2.53 | ### | 2.5 | ### | ### | 0.2 | ||
| 2021-Sep-24 Fri | 2.5 | 2.52 | 2.48 | 2.49 | 42.8 | 42.8 | 0.2 | ||
| 2021-Sep-23 Thu | 2.5 | 2.53 | 2.47 | 2.5 | 56.5 | 56.5 | 0.2 | ||
| 2021-Sep-22 Wed | 2.48 | 2.53 | 2.45 | 2.51 | 71.9 | 71.9 | ### | ||
| 2021-Sep-21 Tue | 2.49 | 2.53 | 2.45 | 2.52 | 46,244 | 115,147 | 67.4 | 67.4 | ### |
| 2021-Sep-20 Mon | 2.55 | 2.55 | 2.45 | 2.54 | 62,340 | 155,850 | 66.2 | 66.2 | ### |
| 2021-Sep-17 Fri | ### | ### | 2.54 | 2.55 | 350,827 | 445,550 | 22.8 | 22.8 | 0.2 |
| 2021-Sep-16 Thu | 2.55 | ### | 2.54 | 2.58 | 76.1 | 76.1 | 0.2 | ||
| 2021-Sep-15 Wed | 2.5 | 2.59 | 2.5 | 2.55 | 322,428 | 820,579 | 81.8 | 81.8 | 0.2 |
| 2021-Sep-14 Tue | 2.47 | 2.55 | 2.47 | 2.49 | 164,843 | 413,755 | ### | ### | 0.2 |
| 2021-Sep-13 Mon | 2.45 | 2.5 | 2.41 | 2.44 | 300,858 | ### | ### | ### | 0.2 |
| 2021-Sep-10 Fri | 2.59 | 2.59 | 2.445 | 2.48 | 6.6 | 6.6 | 0.2 | ||
| 2021-Sep-09 Thu | ### | ### | 2.57 | 2.59 | ### | ### | 0.2 | ||
| 2021-Sep-08 Wed | ### | ### | ### | ### | 83,049 | 0 | 71.3 | 71.3 | 0.0 |
| 2021-Sep-07 Tue | 2.7 | 2.72 | ### | 2.72 | 73.8 | 73.8 | 0.2 | ||
| 2021-Sep-06 Mon | ### | 2.7 | ### | 2.7 | 70.0 | 70.0 | 0.2 | ||
| 2021-Sep-03 Fri | ### | 2.73 | ### | 2.73 | 75.8 | 75.8 | ### | ||
| 2021-Sep-02 Thu | 2.71 | 2.71 | ### | 2.7 | 175,372 | 237,629 | 37.5 | 37.5 | 0.2 |
| 2021-Sep-01 Wed | 2.73 | 2.745 | ### | 2.72 | 457,381 | 627,755 | ### | ### | 0.2 |
| 2021-Aug-31 Tue | 2.73 | 2.79 | 2.7 | 2.75 | 127,584 | ### | 70.0 | 70.0 | ### |
| 2021-Aug-30 Mon | 2.75 | 2.75 | ### | 2.7 | 84,526 | 116,223 | 22.4 | 22.4 | 0.2 |
| 2021-Aug-27 Fri | 2.81 | 2.81 | ### | 2.75 | 231,656 | 325,476 | ### | ### | ### |
| 2021-Aug-26 Thu | 2.7 | 2.81 | 2.7 | 2.8 | 91.3 | 91.3 | 0.2 | ||
| 2021-Aug-25 Wed | 2.8 | 2.86 | ### | ### | 405,351 | 579,651 | ### | ### | 0.0 |
| 2021-Aug-24 Tue | ### | 2.8 | ### | 2.8 | 2,188,728 | ### | ### | ### | 0.2 |
| 2021-Aug-23 Mon | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2021-Aug-20 Fri | ### | ### | ### | ### | 275,843 | 0 | ### | ### | 0.0 |
| 2021-Aug-19 Thu | ### | ### | ### | ### | 265,342 | 0 | ### | ### | 0.0 |
| 2021-Aug-18 Wed | ### | 2.675 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2021-Aug-17 Tue | ### | 2.7 | ### | ### | 221,685 | 299,274 | 36.8 | 36.8 | 0.0 |
| 2021-Aug-16 Mon | ### | 2.72 | ### | 2.72 | 259,773 | ### | ### | ### | 0.2 |
| 2021-Aug-13 Fri | ### | 2.72 | ### | ### | 448,174 | ### | ### | ### | 0.0 |
| 2021-Aug-12 Thu | ### | ### | 2.58 | 2.59 | 352,173 | ### | ### | ### | 0.2 |
| 2021-Aug-11 Wed | ### | ### | 2.57 | 2.59 | 3,301,829 | 4,242,850 | ### | ### | 0.2 |
| 2021-Aug-10 Tue | 2.59 | ### | 2.57 | ### | 138,480 | 177,946 | 69.9 | 69.9 | 0.0 |
| 2021-Aug-09 Mon | 2.59 | ### | 2.52 | 2.58 | 39.4 | 39.4 | 0.2 | ||
| 2021-Aug-06 Fri | ### | ### | 2.58 | 2.58 | 316,451 | 408,221 | ### | ### | 0.2 |
| 2021-Aug-05 Thu | ### | ### | 2.58 | ### | 39.9 | 39.9 | 0.0 | ||
| 2021-Aug-04 Wed | 2.57 | ### | 2.52 | 2.58 | 742,620 | ### | 67.1 | 67.1 | 0.2 |
| 2021-Aug-03 Tue | 2.58 | 2.59 | 2.54 | 2.57 | 85,228 | ### | ### | ### | ### |
| 2021-Aug-02 Mon | 2.58 | 2.58 | 2.52 | 2.54 | 88,059 | 224,550 | 27.4 | 27.4 | ### |
| 2021-Jul-30 Fri | 2.46 | 2.56 | 2.45 | 2.52 | ### | ### | ### | ||
| 2021-Jul-29 Thu | ### | 2.47 | ### | 2.46 | 344,489 | 425,443 | ### | ### | 0.2 |
| 2021-Jul-28 Wed | 2.41 | 2.41 | ### | ### | 308,721 | ### | ### | ### | 0.0 |
| 2021-Jul-27 Tue | 2.44 | 2.44 | ### | 2.4 | ### | ### | ### | ||
| 2021-Jul-26 Mon | 2.44 | 2.44 | ### | 2.44 | ### | ### | 0.2 | ||
| 2021-Jul-23 Fri | 2.42 | 2.43 | ### | 2.43 | ### | ### | ### | ||
| 2021-Jul-22 Thu | 2.45 | 2.48 | ### | 2.42 | 26.7 | 26.7 | 0.2 | ||
| 2021-Jul-21 Wed | 2.48 | 2.48 | 2.43 | 2.45 | 28.2 | 28.2 | 0.2 | ||
| 2021-Jul-20 Tue | 2.44 | 2.5 | 2.41 | 2.42 | ### | ### | 0.2 | ||
| 2021-Jul-19 Mon | 2.41 | 2.51 | ### | 2.41 | ### | ### | 0.2 | ||
| 2021-Jul-16 Fri | 2.46 | 2.5 | ### | 2.41 | ### | ### | 0.2 | ||
| 2021-Jul-15 Thu | 2.55 | 2.56 | 2.46 | 2.49 | 82,687 | 207,544 | 20.9 | 20.9 | 0.2 |
| 2021-Jul-14 Wed | 2.59 | ### | 2.52 | 2.55 | 934,059 | ### | ### | ### | 0.2 |
| 2021-Jul-13 Tue | 2.56 | ### | 2.55 | 2.59 | ### | ### | 0.2 | ||
| 2021-Jul-12 Mon | ### | ### | 2.55 | 2.55 | 20.1 | 20.1 | 0.2 | ||
| 2021-Jul-09 Fri | 2.58 | ### | 2.51 | ### | 172,556 | 216,557 | ### | ### | 0.0 |
| 2021-Jul-08 Thu | ### | ### | 2.51 | 2.54 | 20.8 | 20.8 | ### | ||
| 2021-Jul-07 Wed | ### | ### | 2.55 | 2.55 | 115,627 | 147,424 | 12.5 | 12.5 | 0.2 |
| 2021-Jul-06 Tue | 2.59 | ### | 2.56 | 2.59 | 6,950,576 | ### | ### | ### | 0.2 |
| 2021-Jul-05 Mon | 2.56 | 2.59 | 2.54 | 2.57 | 553,328 | 1,419,286 | 73.7 | 73.7 | ### |
| 2021-Jul-02 Fri | ### | ### | 2.55 | 2.57 | 2,222,870 | 2,834,159 | ### | ### | ### |
| 2021-Jul-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-30 Wed | ### | 2.655 | 2.58 | ### | 118,426 | 309,980 | 34.5 | 34.5 | 0.0 |
| 2021-Jun-29 Tue | ### | ### | 2.55 | 2.56 | 327,342 | ### | 21.0 | 21.0 | 0.2 |
| 2021-Jun-28 Mon | ### | ### | 2.59 | ### | 46.4 | 46.4 | 0.0 | ||
| 2021-Jun-25 Fri | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2021-Jun-24 Thu | ### | ### | 2.54 | 2.55 | 430,074 | ### | ### | ### | 0.2 |
| 2021-Jun-23 Wed | ### | ### | 2.55 | 2.57 | ### | ### | ### | ||
| 2021-Jun-22 Tue | 2.72 | 2.72 | ### | ### | 278,958 | 379,382 | 9.3 | 9.3 | 0.0 |
| 2021-Jun-21 Mon | 2.73 | 2.74 | ### | ### | 164,583 | 225,478 | 36.4 | 36.4 | 0.0 |
| 2021-Jun-18 Fri | 2.71 | 2.76 | ### | 2.7 | 30.1 | 30.1 | 0.2 | ||
| 2021-Jun-17 Thu | ### | 2.7 | 2.58 | ### | ### | ### | 0.0 | ||
| 2021-Jun-16 Wed | ### | ### | 2.52 | 2.56 | ### | ### | 0.2 | ||
| 2021-Jun-15 Tue | ### | ### | 2.52 | ### | ### | ### | 0.0 | ||
| 2021-Jun-11 Fri | ### | ### | 2.55 | 2.59 | ### | ### | 0.2 | ||
| 2021-Jun-10 Thu | 2.71 | 2.71 | ### | ### | 139,081 | 188,454 | 19.5 | 19.5 | 0.0 |
| 2021-Jun-09 Wed | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-08 Tue | ### | ### | ### | ### | 619,447 | 0 | 84.4 | 84.4 | 0.0 |
| 2021-Jun-07 Mon | ### | 2.78 | 2.625 | ### | 44.3 | 44.3 | 0.0 | ||
| 2021-Jun-04 Fri | ### | 2.73 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-03 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2021-Jun-02 Wed | 2.48 | ### | 2.42 | ### | 96.5 | 96.5 | 0.0 | ||
| 2021-Jun-01 Tue | 2.47 | 2.47 | ### | 2.43 | ### | ### | ### | ||
| 2021-May-31 Mon | 2.4 | 2.455 | ### | 2.42 | ### | ### | 0.2 | ||
| 2021-May-28 Fri | 2.45 | 2.46 | ### | 2.41 | 2,332,352 | ### | 20.7 | 20.7 | 0.2 |
| 2021-May-27 Thu | 2.5 | 2.53 | ### | 2.44 | ### | ### | 0.2 | ||
| 2021-May-26 Wed | 2.7 | 2.7 | 2.5 | 2.55 | 5.1 | 5.1 | 0.2 | ||
| 2021-May-25 Tue | ### | ### | 2.41 | ### | 14,825,382 | 17,864,585 | 65.0 | 65.0 | 0.0 |
| 2013-Dec-30 Mon | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0.3 | |||
| 2013-Dec-27 Fri | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0.3 | |||
| 2013-Dec-24 Tue | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0.3 | |||
| 2013-Dec-23 Mon | 4.77 | 4.8 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2013-Dec-20 Fri | 4.8 | 4.83 | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2013-Dec-19 Thu | 4.71 | ### | 4.71 | ### | ### | ### | 0.0 | ||
| 2013-Dec-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-17 Tue | ### | ### | ### | ### | 1,553 | 0 | 77.4 | 77.4 | 0.0 |
| 2013-Dec-16 Mon | 5.4 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-13 Fri | 5.28 | 5.28 | 5.25 | 5.25 | 19.9 | 19.9 | 0.4 | ||
| 2013-Dec-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-11 Wed | ### | ### | ### | ### | 33,843 | 0 | 75.8 | 75.8 | 0.0 |
| 2013-Dec-10 Tue | 5.24 | ### | 5.24 | ### | 17,587 | 46,077 | 84.1 | 84.1 | 0.0 |
| 2013-Dec-09 Mon | ### | ### | ### | 5.2 | 13,388 | 0 | ### | ### | ### |
| 2013-Dec-06 Fri | 5.27 | ### | 5.27 | ### | 18,179 | ### | ### | ### | 0.0 |
| 2013-Dec-05 Thu | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2013-Dec-04 Wed | ### | ### | ### | ### | 43,955 | 0 | ### | ### | 0.0 |
| 2013-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-02 Mon | ### | 5.7 | ### | ### | 11,588 | 33,025 | 81.7 | 81.7 | 0.0 |
| 2013-Nov-29 Fri | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2013-Nov-28 Thu | 5.56 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2013-Nov-27 Wed | ### | ### | 5.57 | 5.57 | 31.0 | 31.0 | 0.4 | ||
| 2013-Nov-26 Tue | ### | 5.7 | ### | ### | 15,673 | ### | 77.1 | 77.1 | 0.0 |
| 2013-Nov-25 Mon | ### | ### | 5.58 | ### | 8,929 | ### | ### | ### | 0.0 |
| 2013-Nov-22 Fri | 5.54 | ### | 5.5 | ### | 14,248 | 39,182 | 78.4 | 78.4 | 0.0 |
| 2013-Nov-21 Thu | 5.48 | ### | 5.44 | 5.54 | 40,358 | 109,773 | ### | ### | 0.4 |
| 2013-Nov-20 Wed | 5.72 | 5.75 | ### | ### | 5,325 | ### | 23.8 | 23.8 | 0.0 |
| 2013-Nov-19 Tue | ### | ### | ### | ### | 48,050 | 0 | ### | ### | 0.0 |
| 2013-Nov-18 Mon | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2013-Nov-15 Fri | ### | 6 | ### | 6 | 78.4 | 78.4 | 0.4 | ||
| 2013-Nov-14 Thu | 5.76 | 5.87 | 5.76 | 5.87 | 82.5 | 82.5 | ### | ||
| 2013-Nov-13 Wed | 5.81 | ### | 5.81 | ### | 89.2 | 89.2 | 0.0 | ||
| 2013-Nov-12 Tue | ### | ### | ### | ### | 63,729 | 0 | ### | ### | 0.0 |
| 2013-Nov-11 Mon | ### | ### | 6 | ### | 118,378 | ### | 39.9 | 39.9 | 0.0 |
| 2013-Nov-08 Fri | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2013-Nov-07 Thu | 6 | ### | 6 | ### | ### | ### | 0.0 | ||
| 2013-Nov-06 Wed | 5.72 | 5.85 | 5.72 | 5.85 | 88.5 | 88.5 | 0.4 | ||
| 2013-Nov-05 Tue | 5.77 | ### | 5.77 | ### | ### | ### | 0.0 | ||
| 2013-Nov-04 Mon | 5.85 | 5.85 | 5.72 | 5.73 | ### | ### | ### | ||
| 2013-Nov-01 Fri | ### | ### | ### | 6 | 15,358 | 0 | 31.5 | 31.5 | 0.4 |
| 2013-Oct-31 Thu | ### | ### | ### | ### | 98,674 | 0 | 81.2 | 81.2 | 0.0 |
| 2013-Oct-30 Wed | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2013-Oct-29 Tue | ### | ### | ### | 6 | 170,722 | 0 | 76.9 | 76.9 | 0.4 |
| 2013-Oct-28 Mon | 5.8 | ### | 5.8 | 5.85 | 53,227 | 154,358 | 80.3 | 80.3 | 0.4 |
| 2013-Oct-25 Fri | 5.79 | 5.83 | 5.79 | 5.8 | 40,372 | ### | ### | ### | 0.4 |
| 2013-Oct-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-23 Wed | 5.55 | 5.8 | 5.55 | 5.79 | ### | ### | ### | ||
| 2013-Oct-22 Tue | 5.42 | 5.46 | 5.42 | 5.43 | 11,825 | 64,327 | 70.8 | 70.8 | 0.4 |
| 2013-Oct-21 Mon | 5.25 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2013-Oct-18 Fri | ### | ### | ### | ### | 14,784 | 0 | ### | ### | 0.0 |
| 2013-Oct-17 Thu | 5.2 | 5.25 | ### | 5.25 | 24,556 | 64,459 | 75.9 | 75.9 | 0.4 |
| 2013-Oct-16 Wed | 5.2 | 5.25 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2013-Oct-15 Tue | 5.2 | 5.25 | 5.2 | 5.25 | 22,723 | 118,727 | ### | ### | 0.4 |
| 2013-Oct-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-11 Fri | ### | ### | ### | ### | 1,159 | 0 | ### | ### | 0.0 |
| 2013-Oct-10 Thu | 5.4 | 5.4 | ### | ### | 75,687 | 204,354 | ### | ### | 0.0 |
| 2013-Oct-09 Wed | 5.46 | 5.46 | 5.46 | 5.46 | 1,387 | 7,573 | ### | ### | ### |
| 2013-Oct-08 Tue | ### | ### | 5.5 | 5.55 | 18,380 | 50,545 | ### | ### | ### |
| 2013-Oct-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-04 Fri | 5.7 | 5.7 | ### | ### | 4,373 | ### | ### | ### | 0.0 |
| 2013-Oct-03 Thu | 5.72 | 5.8 | 5.72 | 5.73 | 70.3 | 70.3 | ### | ||
| 2013-Oct-02 Wed | 5.71 | 5.71 | 5.59 | 5.59 | 1,450 | ### | 15.1 | 15.1 | ### |
| 2013-Oct-01 Tue | ### | 5.79 | ### | 5.79 | ### | ### | ### | ||
| 2013-Sep-30 Mon | ### | 5.8 | ### | 5.8 | ### | ### | 0.4 | ||
| 2013-Sep-27 Fri | ### | ### | ### | ### | 441 | 0 | ### | ### | 0.0 |
| 2013-Sep-26 Thu | ### | ### | ### | ### | 441 | 0 | 65.4 | 65.4 | 0.0 |
| 2013-Sep-25 Wed | 5.55 | 5.7 | 5.55 | 5.7 | 14,740 | ### | 86.7 | 86.7 | 0.4 |
| 2013-Sep-24 Tue | 5.55 | 5.55 | 5.45 | 5.54 | 542 | 2,981 | ### | ### | 0.4 |
| 2013-Sep-23 Mon | ### | ### | 5.75 | ### | 5,522 | 15,875 | 73.2 | 73.2 | 0.0 |
| 2013-Sep-20 Fri | ### | 6 | ### | 6 | 84.7 | 84.7 | 0.4 | ||
| 2013-Sep-19 Thu | 5.71 | 5.86 | 5.71 | 5.86 | 88.9 | 88.9 | 0.4 | ||
| 2013-Sep-18 Wed | 5.42 | 5.5 | 5.42 | 5.48 | 9,024 | 49,271 | ### | ### | ### |
| 2013-Sep-17 Tue | 5.42 | 5.42 | ### | 5.42 | 72.6 | 72.6 | 0.4 | ||
| 2013-Sep-16 Mon | 5.5 | 5.5 | 5.5 | 5.5 | 72.1 | 72.1 | 0.4 | ||
| 2013-Sep-13 Fri | 5.52 | 5.52 | 5.42 | 5.42 | 17.7 | 17.7 | 0.4 | ||
| 2013-Sep-12 Thu | 5.7 | 5.7 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2013-Sep-11 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Sep-09 Mon | 6 | ### | 6 | ### | 72.9 | 72.9 | 0.0 | ||
| 2013-Sep-06 Fri | 6 | 6 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2013-Sep-05 Thu | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2013-Sep-04 Wed | 6.4 | 6.4 | 6 | ### | 6,173 | 38,272 | 7.5 | 7.5 | 0.0 |
| 2013-Sep-03 Tue | 6.27 | 6.29 | 6.27 | 6.29 | 70.2 | 70.2 | ### | ||
| 2013-Sep-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-30 Fri | ### | ### | 6.49 | 6.5 | 16.3 | 16.3 | 0.5 | ||
| 2013-Aug-29 Thu | 6.26 | ### | 6.26 | ### | 82.1 | 82.1 | 0.0 | ||
| 2013-Aug-28 Wed | ### | 6.5 | ### | 6.48 | 183,479 | ### | 86.6 | 86.6 | 0.5 |
| 2013-Aug-27 Tue | ### | ### | ### | ### | 143,259 | 0 | ### | ### | 0.0 |
| 2013-Aug-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-23 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Aug-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-21 Wed | 5.85 | ### | 5.85 | ### | 53,224 | 155,680 | 77.2 | 77.2 | 0.0 |
| 2013-Aug-20 Tue | 5.76 | 5.83 | 5.76 | 5.83 | 156,086 | ### | ### | ### | ### |
| 2013-Aug-19 Mon | 5.75 | 5.76 | 5.72 | 5.75 | 134,872 | ### | 70.3 | 70.3 | ### |
| 2013-Aug-16 Fri | 5.75 | 5.76 | 5.71 | 5.71 | 115,345 | ### | 23.5 | 23.5 | 0.4 |
| 2013-Aug-15 Thu | 5.77 | 5.8 | 5.7 | 5.75 | 249,645 | 1,435,458 | ### | ### | ### |
| 2013-Aug-14 Wed | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2013-Aug-13 Tue | ### | 5.45 | ### | 5.4 | 76.0 | 76.0 | 0.4 | ||
| 2013-Aug-12 Mon | 5.2 | 5.21 | 5.2 | 5.21 | 14,870 | ### | 60.6 | 60.6 | 0.4 |
| 2013-Aug-09 Fri | 5.24 | ### | 5.2 | 5.2 | 43,752 | 113,755 | 25.9 | 25.9 | ### |
| 2013-Aug-08 Thu | 4.8 | ### | 4.8 | ### | 552 | 1,324 | 86.0 | 86.0 | 0.0 |
| 2013-Aug-07 Wed | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2013-Aug-06 Tue | 5.23 | 5.24 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2013-Aug-05 Mon | ### | 5.29 | ### | ### | 39,722 | ### | ### | ### | 0.0 |
| 2013-Aug-02 Fri | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2013-Aug-01 Thu | 5.27 | 5.27 | 5.26 | 5.27 | ### | ### | ### | ||
| 2013-Jul-31 Wed | 5.25 | 5.27 | 5.25 | 5.26 | ### | ### | 0.4 | ||
| 2013-Jul-30 Tue | 5.23 | ### | 5.2 | ### | 86.0 | 86.0 | 0.0 | ||
| 2013-Jul-29 Mon | 5.23 | 5.23 | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2013-Jul-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jul-25 Thu | ### | ### | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2013-Jul-24 Wed | ### | ### | ### | ### | 91.6 | 91.6 | 0.0 | ||
| 2013-Jul-23 Tue | 5.26 | 5.27 | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2013-Jul-22 Mon | 4.84 | ### | 4.84 | ### | 28,283 | 68,444 | ### | ### | 0.0 |
| 2013-Jul-19 Fri | 4.76 | 4.78 | 4.75 | 4.77 | 212,740 | ### | ### | ### | ### |
| 2013-Jul-18 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Jul-17 Wed | 4.88 | ### | 4.88 | ### | 63,022 | 153,773 | 79.8 | 79.8 | 0.0 |
| 2013-Jul-16 Tue | 4.7 | 4.7 | 4.7 | 4.7 | 2,655 | 12,478 | 76.6 | 76.6 | 0.3 |
| 2013-Jul-15 Mon | 4.8 | 4.8 | 4.8 | 4.8 | 72.9 | 72.9 | 0.3 | ||
| 2013-Jul-12 Fri | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2013-Jul-11 Thu | 4.8 | 4.85 | 4.75 | 4.82 | 22,850 | 109,680 | ### | ### | 0.3 |
| 2013-Jul-10 Wed | 4.8 | 4.8 | 4.7 | 4.7 | 2,054 | 9,756 | ### | ### | 0.3 |
| 2013-Jul-09 Tue | 4.84 | 4.87 | 4.75 | 4.75 | ### | ### | ### | ||
| 2013-Jul-08 Mon | 4.82 | 4.82 | 4.8 | 4.8 | 6,251 | ### | 31.5 | 31.5 | 0.3 |
| 2013-Jul-05 Fri | 4.8 | ### | 4.8 | 4.85 | 39,122 | ### | ### | ### | ### |
| 2013-Jul-04 Thu | 4.8 | ### | 4.76 | 4.85 | 36,683 | ### | 72.2 | 72.2 | ### |
| 2013-Jul-03 Wed | 4.8 | ### | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2013-Jul-02 Tue | 4.85 | ### | 4.85 | 5 | 6,349 | ### | 79.3 | 79.3 | 0.4 |
| 2013-Jul-01 Mon | ### | 4.85 | ### | 4.85 | 90.9 | 90.9 | ### | ||
| 2013-Jun-28 Fri | 4.52 | 4.52 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-27 Thu | 4.5 | 4.55 | ### | 4.52 | ### | ### | 0.3 | ||
| 2013-Jun-26 Wed | 4.48 | 4.5 | 4.48 | 4.5 | 15,950 | ### | ### | ### | ### |
| 2013-Jun-25 Tue | 4.4 | 4.52 | 4.4 | 4.52 | 89.3 | 89.3 | 0.3 | ||
| 2013-Jun-24 Mon | 5.2 | 5.2 | 5.2 | 5.2 | 0 | ### | |||
| 2013-Jun-21 Fri | 5.2 | 5.2 | 5.2 | 5.2 | 0 | ### | |||
| 2013-Jun-20 Thu | 5 | 5.2 | 5 | 5.2 | 8,257 | ### | ### | ### | ### |
| 2013-Jun-19 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Jun-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-17 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2013-Jun-14 Fri | 5.25 | 5.4 | 5.25 | ### | ### | ### | 0.0 | ||
| 2013-Jun-13 Thu | 5.25 | ### | 5.25 | ### | 87.7 | 87.7 | 0.0 | ||
| 2013-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-11 Tue | 5.45 | 5.54 | ### | 5.54 | ### | ### | 0.4 | ||
| 2013-Jun-07 Fri | 5.41 | 5.58 | 5.41 | 5.49 | 82.2 | 82.2 | 0.4 | ||
| 2013-Jun-06 Thu | 5.45 | 5.45 | 5.4 | 5.4 | 26.4 | 26.4 | 0.4 | ||
| 2013-Jun-05 Wed | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2013-Jun-04 Tue | 5.45 | 5.55 | 5.45 | 5.52 | 25,659 | 141,124 | ### | ### | 0.4 |
| 2013-Jun-03 Mon | ### | ### | 5.55 | ### | 29.7 | 29.7 | 0.0 | ||
| 2013-May-31 Fri | ### | 5.75 | ### | 5.75 | 79.3 | 79.3 | ### | ||
| 2013-May-30 Thu | ### | ### | ### | ### | 79,224 | 0 | 82.5 | 82.5 | 0.0 |
| 2013-May-29 Wed | 5.25 | 5.25 | ### | 5.2 | 104,050 | ### | 22.3 | 22.3 | ### |
| 2013-May-28 Tue | ### | ### | ### | ### | 22,922 | 0 | 70.1 | 70.1 | 0.0 |
| 2013-May-27 Mon | ### | ### | 5 | ### | 53,250 | 133,125 | 82.1 | 82.1 | 0.0 |
| 2013-May-24 Fri | 5.21 | 5.21 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page