eg: Prices for BHP
Currently Sat 24-Apr-20 06:20:38 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 | ||
|
(PRU) PERSEUS MINING LIMITED Daily Prices...
TOC Company Info for PRU Limits 
| Listing Code | PRU |
| Listing Name | PERSEUS MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | PERSEUS MINING LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PRU3 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for PRU .. Friday 10th November 2023
PRU is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PRU Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 2.24 | 2.355 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 2.28 | 2.29 | 2.25 | 2.27 | ### | ### | 0.2 | ||
| 2024-Apr-17 Wed | 2.26 | ### | 2.245 | 2.29 | 4,630,654 | ### | 78.9 | 78.9 | ### |
| 2024-Apr-16 Tue | ### | ### | 2.24 | 2.26 | 10,783,756 | ### | ### | ### | ### |
| 2024-Apr-15 Mon | 2.29 | ### | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 3,239,021 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 2.25 | ### | 2.22 | 2.28 | ### | ### | 0.2 | ||
| 2024-Apr-10 Wed | ### | ### | 2.26 | 2.27 | ### | ### | 0.2 | ||
| 2024-Apr-09 Tue | ### | ### | 2.28 | ### | 3,489,073 | 3,977,543 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | 2.28 | 4,035,149 | 0 | 28.2 | 28.2 | 0.2 |
| 2024-Apr-05 Fri | 2.2 | ### | ### | 2.24 | 2,912,780 | 0 | 82.1 | 82.1 | ### |
| 2024-Apr-04 Thu | 2.23 | ### | 2.21 | 2.23 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 2.24 | 2.28 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 2.2 | ### | ### | 5,313,770 | 5,845,147 | 33.5 | 33.5 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 2.125 | ### | 57.5 | 57.5 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 4,837,054 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | 2 | ### | 3,194,045 | 3,194,045 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 5,475,926 | 0 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 6,680,580 | 0 | 75.1 | 75.1 | 0.0 |
| 2024-Mar-20 Wed | ### | 2.025 | ### | 2 | 28.5 | 28.5 | 0.1 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 4,916,447 | 0 | 87.7 | 87.7 | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 2 | ### | ### | ### | 5,597,189 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 8,027,175 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | 2 | ### | 6,394,222 | 6,394,222 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 7,820,152 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 1.9325 | 1.955 | 7,520,251 | 7,266,442 | ### | ### | ### |
| 2024-Mar-05 Tue | ### | ### | 1.89 | ### | 7,787,722 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Mar-04 Mon | 1.85 | ### | 1.85 | 1.87 | 8,126,484 | ### | 76.9 | 76.9 | ### |
| 2024-Mar-01 Fri | 1.785 | 1.79 | 1.755 | 1.76 | 2,542,350 | ### | ### | ### | 0.1 |
| 2024-Feb-29 Thu | 1.75 | 1.76 | 1.71 | 1.755 | 5,969,556 | 10,357,179 | ### | ### | 0.1 |
| 2024-Feb-28 Wed | ### | 1.7475 | ### | ### | 6,351,274 | 5,549,425 | 75.1 | 75.1 | 0.0 |
| 2024-Feb-27 Tue | 1.72 | 1.72 | ### | 1.675 | ### | ### | ### | ||
| 2024-Feb-26 Mon | ### | 1.75 | 1.7 | ### | 4,659,770 | ### | 35.3 | 35.3 | 0.0 |
| 2024-Feb-23 Fri | 1.685 | 1.6925 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2024-Feb-22 Thu | 1.685 | ### | ### | ### | 2,643,529 | 0 | 69.3 | 69.3 | 0.0 |
| 2024-Feb-21 Wed | 1.685 | 1.7 | ### | ### | 5,444,645 | 4,627,948 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | 1.6975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 1.755 | 1.775 | 1.675 | ### | 2,588,925 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 1.71 | 1.725 | ### | ### | 6,417,852 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | 1.6325 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | 1.6425 | 1.56 | ### | 7,094,872 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Feb-12 Mon | 1.685 | 1.685 | 1.655 | ### | 1,332,172 | 2,224,727 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | 1.7 | 1.7 | 1.675 | 1.685 | 2,215,020 | 3,737,846 | ### | ### | ### |
| 2024-Feb-08 Thu | 1.71 | ### | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2024-Feb-07 Wed | 1.75 | 1.75 | ### | ### | 2,242,521 | ### | 16.6 | 16.6 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Feb-05 Mon | 1.78 | 1.79 | 1.71 | 1.71 | 16.3 | 16.3 | 0.1 | ||
| 2024-Feb-02 Fri | 1.79 | ### | 1.79 | ### | 3,930,544 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Feb-01 Thu | 1.77 | 1.78 | 1.745 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 1.81 | 1.81 | ### | ### | 3,506,442 | ### | 29.3 | 29.3 | 0.0 |
| 2024-Jan-30 Tue | 1.825 | 1.8425 | 1.8 | 1.81 | 27.4 | 27.4 | ### | ||
| 2024-Jan-29 Mon | 1.86 | ### | ### | 1.82 | 23.7 | 23.7 | ### | ||
| 2024-Jan-25 Thu | ### | 1.875 | 1.83 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Jan-24 Wed | 1.8 | 1.885 | 1.79 | 1.855 | 5,145,050 | 9,454,029 | ### | ### | 0.1 |
| 2024-Jan-23 Tue | 1.79 | 1.81 | 1.775 | 1.775 | 5,111,622 | 9,162,582 | 31.8 | 31.8 | ### |
| 2024-Jan-22 Mon | 1.76 | ### | 1.755 | ### | 2,918,056 | ### | 89.0 | 89.0 | 0.0 |
| 2024-Jan-19 Fri | 1.755 | 1.77 | 1.7475 | 1.75 | 37.4 | 37.4 | 0.1 | ||
| 2024-Jan-18 Thu | ### | 1.745 | 1.675 | 1.745 | 4,938,950 | ### | ### | ### | 0.1 |
| 2024-Jan-17 Wed | ### | ### | 1.675 | 1.71 | 7,006,571 | ### | ### | ### | 0.1 |
| 2024-Jan-16 Tue | ### | ### | 1.7575 | 1.76 | 3,856,850 | ### | 24.3 | 24.3 | 0.1 |
| 2024-Jan-15 Mon | 1.78 | 1.8 | ### | 1.8 | 3,625,053 | 3,262,547 | ### | ### | 0.1 |
| 2024-Jan-12 Fri | 1.71 | 1.755 | ### | 1.755 | 5,258,050 | ### | ### | ### | 0.1 |
| 2024-Jan-11 Thu | 1.74 | 1.74 | ### | 1.725 | 3,615,646 | ### | 26.8 | 26.8 | ### |
| 2024-Jan-10 Wed | 1.745 | 1.76 | 1.72 | ### | 3,287,071 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 1.745 | ### | 1.73 | 1.75 | ### | ### | 0.1 | ||
| 2024-Jan-08 Mon | 1.755 | 1.775 | ### | 1.745 | 2,644,022 | ### | ### | ### | 0.1 |
| 2024-Jan-05 Fri | 1.76 | 1.7875 | 1.755 | 1.755 | 3,037,876 | ### | ### | ### | 0.1 |
| 2024-Jan-04 Thu | 1.785 | ### | 1.755 | 1.755 | 4,872,925 | ### | 18.0 | 18.0 | 0.1 |
| 2024-Jan-03 Wed | ### | 1.8425 | 1.82 | 1.825 | 3,351,254 | 6,136,983 | 37.7 | 37.7 | ### |
| 2024-Jan-02 Tue | 1.85 | ### | 1.8225 | 1.86 | ### | ### | 0.1 | ||
| 2023-Dec-29 Fri | 1.88 | 1.88 | 1.84 | 1.85 | 3,565,658 | 6,632,123 | ### | ### | 0.1 |
| 2023-Dec-28 Thu | ### | 1.945 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 1.89 | ### | 1.87 | 1.88 | 2,240,054 | 2,094,450 | 25.8 | 25.8 | 0.1 |
| 2023-Dec-22 Fri | ### | ### | 1.86 | 1.86 | 2,950,086 | 2,743,579 | 17.3 | 17.3 | 0.1 |
| 2023-Dec-21 Thu | 1.87 | ### | ### | 1.89 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 1.885 | 1.89 | 1.8575 | 1.87 | 25.1 | 25.1 | ### | ||
| 2023-Dec-19 Tue | 1.83 | 1.8475 | 1.825 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 1.83 | 1.84 | 1.81 | ### | 3,416,486 | 6,235,086 | 69.8 | 69.8 | 0.0 |
| 2023-Dec-15 Fri | 1.87 | 1.885 | 1.83 | 1.83 | ### | ### | ### | ||
| 2023-Dec-14 Thu | 1.89 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | 1.83 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2023-Dec-12 Tue | 1.82 | 1.845 | 1.8 | 1.845 | 3,755,176 | ### | ### | ### | ### |
| 2023-Dec-11 Mon | 1.84 | 1.855 | 1.8075 | 1.83 | ### | ### | ### | ||
| 2023-Dec-08 Fri | 1.855 | 1.885 | 1.845 | 1.87 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 1.88 | 1.885 | 1.85 | 1.875 | 5,668,625 | 10,586,157 | ### | ### | ### |
| 2023-Dec-06 Wed | 1.88 | ### | 1.855 | ### | 5,636,878 | ### | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | 1.945 | 1.88 | 1.925 | 85.8 | 85.8 | 0.1 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | 1.885 | ### | 7,330,120 | ### | 64.9 | 64.9 | 0.0 |
| 2023-Nov-29 Wed | 1.87 | 1.925 | ### | 1.925 | ### | ### | 0.1 | ||
| 2023-Nov-28 Tue | 1.8 | 1.82 | 1.77 | ### | 66.1 | 66.1 | 0.0 | ||
| 2023-Nov-27 Mon | 1.755 | 1.77 | 1.7425 | 1.755 | 4,356,289 | ### | ### | ### | 0.1 |
| 2023-Nov-24 Fri | 1.77 | 1.78 | 1.72 | 1.725 | 15.6 | 15.6 | ### | ||
| 2023-Nov-23 Thu | 1.8 | 1.8 | 1.76 | 1.76 | 2,281,978 | 4,061,920 | ### | ### | 0.1 |
| 2023-Nov-22 Wed | 1.82 | 1.84 | 1.8075 | ### | 6,381,421 | ### | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 1.755 | 1.785 | 1.74 | 1.785 | ### | ### | 0.1 | ||
| 2023-Nov-20 Mon | 1.745 | 1.77 | ### | 1.74 | 3,472,787 | ### | ### | ### | 0.1 |
| 2023-Nov-17 Fri | 1.79 | 1.845 | 1.775 | 1.775 | 7,978,870 | 14,441,754 | 27.9 | 27.9 | ### |
| 2023-Nov-16 Thu | 1.755 | 1.76 | 1.72 | 1.73 | ### | ### | ### | ||
| 2023-Nov-15 Wed | ### | ### | 1.745 | 1.76 | 4,236,078 | 3,695,978 | 20.5 | 20.5 | 0.1 |
| 2023-Nov-14 Tue | ### | 1.7325 | 1.6975 | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Nov-13 Mon | 1.72 | 1.72 | ### | ### | 3,867,440 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 1.77 | 1.775 | 1.725 | 1.74 | 3,524,322 | ### | ### | ### | 0.1 |
| 2023-Nov-09 Thu | 1.74 | ### | 1.74 | 1.755 | 78.0 | 78.0 | 0.1 | ||
| 2023-Nov-08 Wed | 1.75 | 1.7875 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2023-Nov-07 Tue | 1.755 | 1.8 | 1.75 | 1.78 | 4,840,827 | ### | ### | ### | 0.1 |
| 2023-Nov-06 Mon | 1.75 | 1.7825 | 1.75 | 1.77 | 78.6 | 78.6 | ### | ||
| 2023-Nov-03 Fri | ### | ### | 1.675 | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Nov-02 Thu | ### | 1.72 | 1.6825 | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 1.72 | 1.685 | 1.72 | ### | ### | 0.1 | ||
| 2023-Oct-31 Tue | 1.71 | 1.73 | 1.6825 | ### | 6,075,474 | 10,366,277 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 1.755 | ### | 1.725 | ### | 7,101,746 | 6,125,255 | 28.7 | 28.7 | 0.0 |
| 2023-Oct-27 Fri | 1.72 | 1.76 | 1.6975 | 1.745 | 5,892,687 | 10,186,982 | 77.0 | 77.0 | 0.1 |
| 2023-Oct-26 Thu | 1.72 | 1.755 | 1.7075 | ### | 8,828,551 | 15,284,428 | 38.1 | 38.1 | 0.0 |
| 2023-Oct-25 Wed | 1.75 | 1.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 1.7 | 1.775 | 1.6675 | 1.76 | 9,204,282 | 15,842,870 | 88.5 | 88.5 | 0.1 |
| 2023-Oct-23 Mon | 1.675 | 1.685 | 1.655 | 1.675 | 5,128,271 | ### | ### | ### | ### |
| 2023-Oct-20 Fri | 1.655 | 1.685 | 1.645 | 1.675 | 5,570,823 | 9,275,420 | 80.5 | 80.5 | ### |
| 2023-Oct-19 Thu | ### | 1.675 | ### | 1.655 | 5,923,984 | ### | ### | ### | 0.1 |
| 2023-Oct-18 Wed | ### | 1.685 | 1.645 | ### | 5,641,046 | 9,392,341 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | 1.645 | ### | ### | 5,728,983 | 4,712,088 | 85.3 | 85.3 | 0.0 |
| 2023-Oct-16 Mon | 1.645 | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Oct-13 Fri | 1.57 | 1.59 | 1.555 | 1.575 | 4,803,582 | ### | ### | ### | 0.1 |
| 2023-Oct-12 Thu | ### | 1.6525 | 1.59 | ### | 8,520,952 | ### | 15.6 | 15.6 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | ### | 1.6525 | 1.6125 | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 1.58 | ### | ### | ### | 4,476,744 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | 1.525 | ### | 1.5 | 1.53 | 3,872,150 | ### | ### | ### | ### |
| 2023-Oct-05 Thu | 1.53 | 1.55 | 1.525 | 1.53 | 3,476,259 | 5,344,748 | 66.4 | 66.4 | ### |
| 2023-Oct-04 Wed | 1.555 | 1.575 | ### | 1.55 | 5,513,441 | ### | ### | ### | ### |
| 2023-Oct-03 Tue | ### | 1.625 | 1.56 | 1.56 | 5,050,424 | ### | 15.6 | 15.6 | ### |
| 2023-Oct-02 Mon | ### | 1.6675 | ### | 1.655 | 2,818,347 | ### | ### | ### | 0.1 |
| 2023-Sep-29 Fri | 1.675 | ### | 1.645 | 1.645 | 5,578,176 | 4,588,049 | 17.0 | 17.0 | 0.1 |
| 2023-Sep-28 Thu | ### | 1.655 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 1.6475 | ### | ### | 5,296,450 | 4,362,950 | 31.6 | 31.6 | 0.0 |
| 2023-Sep-26 Tue | 1.655 | ### | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 1.655 | 1.685 | ### | ### | ### | ||
| 2023-Sep-22 Fri | ### | ### | 1.655 | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Sep-21 Thu | 1.745 | 1.75 | ### | ### | 4,500,623 | 3,938,045 | 21.8 | 21.8 | 0.0 |
| 2023-Sep-20 Wed | 1.775 | 1.785 | 1.7475 | 1.75 | 26.4 | 26.4 | 0.1 | ||
| 2023-Sep-19 Tue | 1.76 | 1.825 | 1.76 | 1.78 | 4,046,784 | ### | 80.9 | 80.9 | 0.1 |
| 2023-Sep-18 Mon | 1.845 | 1.845 | 1.755 | 1.755 | 10.9 | 10.9 | 0.1 | ||
| 2023-Sep-15 Fri | 1.785 | 1.81 | 1.775 | 1.81 | 10,896,942 | ### | 75.3 | 75.3 | ### |
| 2023-Sep-14 Thu | 1.73 | 1.755 | 1.73 | 1.75 | 2,408,147 | ### | 74.5 | 74.5 | 0.1 |
| 2023-Sep-13 Wed | ### | ### | 1.7325 | 1.75 | 3,642,840 | ### | 81.3 | 81.3 | 0.1 |
| 2023-Sep-12 Tue | 1.76 | 1.775 | ### | 1.75 | 30.2 | 30.2 | 0.1 | ||
| 2023-Sep-11 Mon | 1.755 | 1.755 | 1.71 | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Sep-08 Fri | 1.77 | 1.7975 | ### | 1.79 | 3,366,072 | 3,025,257 | 77.6 | 77.6 | 0.1 |
| 2023-Sep-07 Thu | 1.79 | 1.8 | 1.755 | 1.755 | ### | ### | 0.1 | ||
| 2023-Sep-06 Wed | 1.82 | ### | 1.78 | 1.81 | ### | ### | ### | ||
| 2023-Sep-05 Tue | 1.85 | 1.86 | 1.82 | ### | 2,662,429 | ### | 29.8 | 29.8 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 1.87 | 1.875 | 2,162,625 | 2,022,054 | 23.8 | 23.8 | ### |
| 2023-Sep-01 Fri | ### | 1.9125 | ### | ### | 2,692,676 | 2,574,871 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 1.88 | ### | 1.8575 | 1.885 | 4,794,046 | 4,452,470 | 69.0 | 69.0 | 0.1 |
| 2023-Aug-30 Wed | 1.875 | 1.89 | 1.8525 | 1.87 | ### | ### | ### | ||
| 2023-Aug-29 Tue | ### | 1.855 | 1.79 | 1.85 | 5,176,489 | 9,434,151 | 83.5 | 83.5 | 0.1 |
| 2023-Aug-28 Mon | 1.77 | 1.78 | 1.745 | 1.77 | 2,422,223 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 1.75 | 1.78 | 1.745 | 1.76 | 2,732,824 | ### | ### | ### | 0.1 |
| 2023-Aug-24 Thu | 1.755 | ### | 1.74 | 1.77 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 1.72 | 1.74 | 1.71 | ### | 2,679,929 | 4,622,877 | 33.9 | 33.9 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | 1.685 | 3,039,175 | 0 | 80.4 | 80.4 | ### |
| 2023-Aug-21 Mon | ### | 1.675 | ### | 1.655 | 38.6 | 38.6 | 0.1 | ||
| 2023-Aug-18 Fri | ### | ### | 1.655 | ### | 65.8 | 65.8 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | 1.655 | 4,793,247 | 0 | 24.8 | 24.8 | 0.1 |
| 2023-Aug-16 Wed | ### | 1.7 | ### | ### | 4,822,986 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 1.72 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 1.72 | 1.75 | 1.71 | ### | 2,585,370 | ### | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | 1.72 | 1.745 | 1.7125 | 1.72 | ### | ### | 0.1 | ||
| 2023-Aug-09 Wed | 1.7 | ### | 1.6775 | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-Aug-08 Tue | 1.755 | 1.755 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Aug-07 Mon | 1.77 | 1.7875 | 1.76 | 1.77 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 1.72 | 1.755 | 1.7 | 1.75 | 6,474,857 | ### | ### | ### | 0.1 |
| 2023-Aug-03 Thu | 1.7 | ### | 1.685 | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Aug-02 Wed | 1.74 | 1.77 | 1.73 | ### | 41.9 | 41.9 | 0.0 | ||
| 2023-Aug-01 Tue | 1.76 | 1.79 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2023-Jul-31 Mon | 1.72 | 1.7525 | 1.71 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | 1.725 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Jul-27 Thu | 1.785 | 1.7875 | 1.755 | 1.785 | 6,721,774 | 11,905,942 | 60.1 | 60.1 | 0.1 |
| 2023-Jul-26 Wed | ### | 1.825 | 1.75 | 1.785 | 21.5 | 21.5 | 0.1 | ||
| 2023-Jul-25 Tue | 1.7 | 1.775 | ### | 1.745 | 88.5 | 88.5 | 0.1 | ||
| 2023-Jul-24 Mon | 1.7 | 1.725 | 1.6825 | ### | 4,442,324 | ### | 37.6 | 37.6 | 0.0 |
| 2023-Jul-21 Fri | 1.76 | 1.77 | ### | 1.72 | ### | ### | 0.1 | ||
| 2023-Jul-20 Thu | ### | 1.845 | ### | 1.8 | 5,838,247 | 5,385,782 | ### | ### | 0.1 |
| 2023-Jul-19 Wed | 1.825 | 1.8325 | 1.785 | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Jul-18 Tue | 1.79 | ### | 1.76 | 1.77 | ### | ### | ### | ||
| 2023-Jul-17 Mon | ### | 1.81 | 1.77 | 1.78 | 3,205,942 | ### | 27.2 | 27.2 | 0.1 |
| 2023-Jul-14 Fri | 1.8 | 1.84 | 1.785 | 1.82 | 4,458,980 | ### | 72.7 | 72.7 | ### |
| 2023-Jul-13 Thu | 1.8 | 1.8425 | 1.79 | ### | 64.0 | 64.0 | 0.0 | ||
| 2023-Jul-12 Wed | 1.7 | 1.7 | ### | ### | 3,581,686 | ### | 24.4 | 24.4 | 0.0 |
| 2023-Jul-11 Tue | 1.675 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 1.645 | 1.645 | ### | 1.625 | ### | ### | ### | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | 1.7075 | ### | 1.7 | 3,576,481 | 3,053,420 | 83.0 | 83.0 | ### |
| 2023-Jul-05 Wed | 1.73 | 1.74 | ### | ### | 4,203,226 | ### | 28.2 | 28.2 | 0.0 |
| 2023-Jul-04 Tue | 1.75 | 1.7725 | ### | 1.745 | 3,003,249 | 2,661,629 | 24.9 | 24.9 | 0.1 |
| 2023-Jul-03 Mon | ### | 1.72 | ### | 1.72 | ### | ### | 0.1 | ||
| 2023-Jun-30 Fri | ### | 1.675 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Jun-29 Thu | ### | 1.7025 | ### | ### | 4,180,741 | 3,558,855 | 24.2 | 24.2 | 0.0 |
| 2023-Jun-28 Wed | ### | 1.675 | 1.645 | ### | 2,316,571 | ### | 66.8 | 66.8 | 0.0 |
| 2023-Jun-27 Tue | ### | 1.7025 | ### | 1.685 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | 1.7125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | 1.675 | ### | ### | 1.655 | 3,939,127 | 0 | ### | ### | 0.1 |
| 2023-Jun-22 Thu | 1.725 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 1.745 | 1.775 | 1.7225 | 1.74 | 36.4 | 36.4 | 0.1 | ||
| 2023-Jun-20 Tue | 1.78 | 1.785 | 1.76 | 1.78 | 2,835,924 | 5,026,675 | 67.6 | 67.6 | 0.1 |
| 2023-Jun-19 Mon | 1.8 | 1.8 | 1.77 | 1.785 | 3,017,259 | ### | ### | ### | 0.1 |
| 2023-Jun-16 Fri | 1.75 | 1.78 | 1.73 | 1.77 | 8,773,671 | ### | ### | ### | ### |
| 2023-Jun-15 Thu | ### | ### | ### | 1.725 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 1.785 | ### | 1.755 | ### | 4,815,684 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | 1.83 | ### | 1.775 | 1.775 | 19.2 | 19.2 | ### | ||
| 2023-Jun-09 Fri | 1.84 | 1.86 | 1.83 | 1.86 | 3,040,274 | ### | ### | ### | 0.1 |
| 2023-Jun-08 Thu | 1.85 | 1.85 | ### | ### | 4,562,950 | 4,220,728 | 27.8 | 27.8 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | 1.8425 | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | 1.87 | ### | ### | 1.88 | 5,500,187 | 0 | 77.0 | 77.0 | 0.1 |
| 2023-Jun-05 Mon | 1.85 | 1.87 | 1.84 | 1.85 | 3,473,682 | 6,443,680 | ### | ### | 0.1 |
| 2023-Jun-02 Fri | ### | 1.9275 | 1.89 | ### | 5,863,444 | 11,191,848 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 1.86 | ### | 6,924,029 | 6,439,346 | 84.7 | 84.7 | 0.0 |
| 2023-May-31 Wed | ### | 1.845 | 1.775 | 1.825 | ### | ### | ### | ||
| 2023-May-30 Tue | 1.85 | 1.86 | 1.82 | 1.825 | ### | ### | ### | ||
| 2023-May-29 Mon | 1.84 | 1.86 | ### | 1.855 | 3,611,020 | 3,358,248 | ### | ### | 0.1 |
| 2023-May-26 Fri | 1.86 | 1.87 | 1.825 | ### | 23.0 | 23.0 | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | 1.87 | ### | ### | ### | ||
| 2023-May-24 Wed | 1.955 | 1.975 | ### | 1.955 | 5,285,123 | 5,219,058 | ### | ### | ### |
| 2023-May-23 Tue | 2 | ### | ### | ### | 9,226,577 | 0 | 14.4 | 14.4 | 0.0 |
| 2023-May-22 Mon | ### | 2.055 | ### | 2 | 3,227,622 | 3,316,381 | 26.5 | 26.5 | 0.1 |
| 2023-May-19 Fri | ### | ### | 1.985 | ### | 5,669,582 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | 6,694,922 | 0 | ### | ### | 0.0 |
| 2023-May-17 Wed | ### | 2.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 6,233,972 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 3,938,055 | 0 | 79.7 | 79.7 | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 3,286,174 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 5,050,446 | 0 | 21.9 | 21.9 | 0.0 |
| 2023-May-08 Mon | ### | 2.24 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2023-May-04 Thu | 2.21 | 2.27 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-May-03 Wed | 2.23 | 2.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | 2.2 | 2.2 | 2.145 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | 2.24 | 2.25 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Apr-28 Fri | 2.29 | ### | 2.22 | 2.23 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 2.24 | ### | 2.24 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 2.29 | 2.29 | 7,179,179 | 8,220,159 | 20.8 | 20.8 | ### |
| 2023-Apr-24 Mon | ### | ### | 2.25 | 2.29 | ### | ### | ### | ||
| 2023-Apr-21 Fri | ### | ### | 2.28 | ### | 21.4 | 21.4 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | 2.29 | ### | 7,064,925 | ### | 82.3 | 82.3 | 0.0 |
| 2023-Apr-19 Wed | ### | 2.41 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 5,409,158 | 0 | 75.9 | 75.9 | 0.0 |
| 2023-Apr-17 Mon | 2.43 | 2.43 | ### | ### | 7,358,341 | 8,940,384 | 26.0 | 26.0 | 0.0 |
| 2023-Apr-14 Fri | 2.5 | 2.51 | 2.475 | 2.49 | 25.7 | 25.7 | 0.2 | ||
| 2023-Apr-13 Thu | 2.42 | 2.44 | ### | 2.44 | ### | ### | 0.2 | ||
| 2023-Apr-12 Wed | 2.4 | ### | ### | 2.41 | 3,425,674 | 0 | ### | ### | 0.2 |
| 2023-Apr-11 Tue | 2.4 | 2.4 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Apr-06 Thu | 2.41 | 2.41 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Apr-05 Wed | 2.41 | 2.425 | ### | 2.4 | 33.6 | 33.6 | ### | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | 2.42 | ### | ### | 5,146,572 | 6,227,352 | 62.6 | 62.6 | 0.0 |
| 2023-Mar-30 Thu | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 4,133,580 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Mar-28 Tue | 2.29 | ### | 2.26 | 2.29 | 3,352,847 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | 2.29 | ### | 2.29 | ### | 2,604,426 | ### | 85.9 | 85.9 | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 2.27 | ### | 4,188,975 | 4,754,486 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | 2.27 | 2.29 | 2.225 | 2.24 | 2,694,050 | ### | ### | ### | ### |
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | 2.25 | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Mar-20 Mon | 2.2 | ### | ### | ### | 95.0 | 95.0 | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Mar-16 Thu | ### | 2.185 | 2.125 | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 3,257,724 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 7,186,985 | 0 | 90.9 | 90.9 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | ### | 5,367,642 | 0 | 81.2 | 81.2 | 0.0 |
| 2023-Mar-10 Fri | ### | ### | 1.955 | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | 2 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 2.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | 2.21 | 2.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 92.5 | 92.5 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | 3,765,321 | 0 | 65.5 | 65.5 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | 1.89 | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | 1.925 | ### | 3,515,356 | ### | 65.1 | 65.1 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 1.9175 | ### | 3,700,986 | 3,548,320 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 1.8775 | 1.89 | 18.7 | 18.7 | ### | ||
| 2023-Feb-21 Tue | 1.88 | ### | 1.88 | ### | 2,504,289 | ### | 74.7 | 74.7 | 0.0 |
| 2023-Feb-20 Mon | 1.88 | ### | 1.875 | 1.885 | 1,837,953 | 1,723,080 | 79.2 | 79.2 | 0.1 |
| 2023-Feb-17 Fri | ### | ### | 1.875 | 1.88 | 2,892,377 | ### | ### | ### | 0.1 |
| 2023-Feb-16 Thu | 1.89 | ### | 1.875 | 1.885 | ### | ### | 0.1 | ||
| 2023-Feb-15 Wed | 1.955 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 6,675,929 | 0 | ### | ### | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2023-Feb-10 Fri | ### | 2 | 1.925 | 1.925 | 3,924,629 | 7,702,084 | 21.4 | 21.4 | 0.1 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 3,497,680 | 0 | 17.2 | 17.2 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | ### | ### | ### | ### | 5,026,644 | 0 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | ### | ### | ### | ### | 5,937,650 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | 2.175 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Feb-01 Wed | ### | 2.145 | ### | ### | 5,133,340 | ### | ### | ### | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | 2.23 | 2.23 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2023-Jan-27 Fri | 2.29 | ### | 2.25 | 2.25 | 22.9 | 22.9 | ### | ||
| 2023-Jan-25 Wed | ### | ### | 2.275 | 2.28 | 5,337,482 | 6,071,385 | 22.0 | 22.0 | 0.2 |
| 2023-Jan-24 Tue | ### | ### | 2.25 | 2.27 | ### | ### | 0.2 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | 5,278,471 | 0 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | 3,260,948 | 0 | 81.8 | 81.8 | 0.0 |
| 2023-Jan-18 Wed | ### | ### | 2.28 | ### | 7,176,589 | ### | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | 3,438,942 | 0 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 4,380,388 | 0 | 69.2 | 69.2 | 0.0 |
| 2023-Jan-12 Thu | 2.29 | 2.345 | 2.27 | ### | 4,364,444 | 10,070,954 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | ### | 2.29 | ### | 2,908,379 | ### | 72.6 | 72.6 | 0.0 |
| 2023-Jan-10 Tue | ### | ### | 2.27 | 2.27 | 2,973,522 | 3,374,947 | 13.5 | 13.5 | 0.2 |
| 2023-Jan-09 Mon | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Jan-06 Fri | 2.22 | 2.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | ### | 2.22 | ### | 2.22 | 75.0 | 75.0 | 0.2 | ||
| 2023-Jan-04 Wed | ### | ### | ### | ### | 3,666,828 | 0 | 77.8 | 77.8 | 0.0 |
| 2023-Jan-03 Tue | ### | 2.145 | ### | ### | 1,819,744 | 1,951,675 | 44.6 | 44.6 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | ### | 1,661,472 | 0 | 12.4 | 12.4 | 0.0 |
| 2022-Dec-29 Thu | ### | ### | ### | ### | 1,881,657 | 0 | ### | ### | 0.0 |
| 2022-Dec-28 Wed | 2.2 | 2.2 | ### | ### | 5,034,952 | 5,538,447 | 17.3 | 17.3 | 0.0 |
| 2022-Dec-23 Fri | 2.2 | 2.2 | ### | ### | 1,682,854 | ### | 26.6 | 26.6 | 0.0 |
| 2022-Dec-22 Thu | 2.21 | 2.255 | 2.185 | 2.22 | 69.8 | 69.8 | 0.2 | ||
| 2022-Dec-21 Wed | ### | 2.25 | ### | 2.21 | 80.1 | 80.1 | 0.2 | ||
| 2022-Dec-20 Tue | ### | 2.155 | ### | ### | 5,259,829 | ### | 84.8 | 84.8 | 0.0 |
| 2022-Dec-19 Mon | ### | 2.23 | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2022-Dec-16 Fri | ### | ### | ### | ### | 12,349,328 | 0 | ### | ### | 0.0 |
| 2022-Dec-15 Thu | 2.23 | 2.23 | ### | 2.2 | ### | ### | 0.2 | ||
| 2022-Dec-14 Wed | 2.21 | 2.24 | ### | 2.23 | 4,628,921 | ### | 75.9 | 75.9 | ### |
| 2022-Dec-13 Tue | ### | 2.175 | ### | ### | 3,125,824 | ### | 79.9 | 79.9 | 0.0 |
| 2022-Dec-12 Mon | ### | ### | ### | ### | 5,922,754 | 0 | 29.2 | 29.2 | 0.0 |
| 2022-Dec-09 Fri | 2.21 | 2.25 | ### | 2.24 | 82.2 | 82.2 | ### | ||
| 2022-Dec-08 Thu | 2.22 | 2.28 | 2.21 | 2.27 | 88.5 | 88.5 | 0.2 | ||
| 2022-Dec-07 Wed | 2.2 | 2.24 | ### | 2.24 | 5,862,422 | ### | 85.8 | 85.8 | ### |
| 2022-Dec-06 Tue | 2.23 | 2.27 | 2.2 | 2.24 | ### | ### | ### | ||
| 2022-Dec-05 Mon | ### | 2.355 | 2.27 | 2.28 | ### | ### | 0.2 | ||
| 2022-Dec-02 Fri | 2.29 | ### | 2.27 | ### | 6,091,072 | ### | ### | ### | 0.0 |
| 2022-Dec-01 Thu | 2.25 | 2.27 | 2.22 | 2.26 | 4,620,487 | ### | 71.8 | 71.8 | ### |
| 2022-Nov-30 Wed | 2.2 | 2.23 | ### | 2.23 | 73.0 | 73.0 | ### | ||
| 2022-Nov-29 Tue | ### | 2.22 | ### | 2.21 | 2,886,457 | ### | ### | ### | 0.2 |
| 2022-Nov-28 Mon | ### | 2.24 | ### | 2.21 | ### | ### | 0.2 | ||
| 2022-Nov-25 Fri | 2.2 | 2.23 | ### | ### | 4,182,083 | 4,663,022 | 34.1 | 34.1 | 0.0 |
| 2022-Nov-24 Thu | 2.2 | 2.24 | ### | 2.23 | 80.4 | 80.4 | ### | ||
| 2022-Nov-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-22 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2022-Nov-21 Mon | ### | 2.145 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | 2,649,721 | 0 | 35.8 | 35.8 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 4,005,950 | 0 | 76.2 | 76.2 | 0.0 |
| 2022-Nov-16 Wed | ### | 2.2 | ### | ### | 3,998,983 | 4,398,881 | ### | ### | 0.0 |
| 2022-Nov-15 Tue | ### | ### | ### | 2.21 | ### | ### | 0.2 | ||
| 2022-Nov-14 Mon | ### | 2.21 | 2.145 | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | 7,845,828 | 0 | 79.2 | 79.2 | 0.0 |
| 2022-Nov-10 Thu | ### | ### | ### | ### | 5,785,589 | 0 | ### | ### | 0.0 |
| 2022-Nov-09 Wed | 1.925 | ### | 1.9075 | ### | 95.2 | 95.2 | 0.0 | ||
| 2022-Nov-08 Tue | ### | ### | ### | 1.88 | 2,578,724 | 0 | ### | ### | 0.1 |
| 2022-Nov-07 Mon | ### | ### | 1.88 | 1.89 | 4,394,481 | ### | 32.1 | 32.1 | ### |
| 2022-Nov-04 Fri | 1.79 | ### | 1.79 | 1.84 | ### | ### | ### | ||
| 2022-Nov-03 Thu | 1.76 | ### | ### | 1.79 | ### | ### | 0.1 | ||
| 2022-Nov-02 Wed | 1.85 | 1.885 | 1.8275 | 1.88 | 78.7 | 78.7 | 0.1 | ||
| 2022-Nov-01 Tue | 1.84 | 1.85 | ### | 1.85 | 61.4 | 61.4 | 0.1 | ||
| 2022-Oct-31 Mon | 1.845 | 1.855 | 1.82 | 1.825 | 33.2 | 33.2 | ### | ||
| 2022-Oct-28 Fri | 1.84 | 1.86 | 1.82 | 1.84 | ### | ### | ### | ||
| 2022-Oct-27 Thu | 1.845 | 1.89 | 1.8175 | 1.885 | 6,669,073 | ### | ### | ### | 0.1 |
| 2022-Oct-26 Wed | 1.775 | 1.8 | 1.7725 | 1.785 | ### | ### | 0.1 | ||
| 2022-Oct-25 Tue | 1.75 | 1.785 | 1.73 | 1.745 | 3,003,646 | ### | 39.3 | 39.3 | 0.1 |
| 2022-Oct-24 Mon | 1.8 | 1.8 | 1.7425 | ### | 24.6 | 24.6 | 0.0 | ||
| 2022-Oct-21 Fri | ### | 1.745 | ### | 1.72 | ### | ### | 0.1 | ||
| 2022-Oct-20 Thu | 1.55 | ### | 1.545 | 1.625 | 5,068,042 | ### | 95.9 | 95.9 | ### |
| 2022-Oct-19 Wed | 1.59 | ### | 1.56 | 1.59 | 3,116,089 | 2,430,549 | 67.9 | 67.9 | ### |
| 2022-Oct-18 Tue | 1.575 | ### | 1.56 | ### | 80.4 | 80.4 | 0.0 | ||
| 2022-Oct-17 Mon | 1.525 | 1.56 | ### | 1.545 | 2,302,120 | 1,795,653 | 81.9 | 81.9 | ### |
| 2022-Oct-14 Fri | ### | ### | ### | 1.585 | ### | ### | ### | ||
| 2022-Oct-13 Thu | ### | 1.625 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 2,704,374 | 0 | ### | ### | 0.0 |
| 2022-Oct-11 Tue | 1.58 | 1.6175 | 1.58 | ### | 3,736,287 | 5,973,388 | ### | ### | 0.0 |
| 2022-Oct-10 Mon | 1.58 | 1.625 | 1.575 | ### | 3,734,751 | ### | ### | ### | 0.0 |
| 2022-Oct-07 Fri | ### | ### | ### | ### | 86.9 | 86.9 | 0.0 | ||
| 2022-Oct-06 Thu | ### | 1.675 | ### | ### | 5,528,682 | 4,630,271 | ### | ### | 0.0 |
| 2022-Oct-05 Wed | ### | ### | 1.5825 | 1.655 | 7,054,774 | 5,582,089 | 75.6 | 75.6 | 0.1 |
| 2022-Oct-04 Tue | 1.58 | ### | 1.55 | ### | 4,964,927 | ### | 66.6 | 66.6 | 0.0 |
| 2022-Oct-03 Mon | 1.55 | 1.57 | 1.5 | ### | 2,840,844 | ### | ### | ### | 0.0 |
| 2022-Sep-30 Fri | 1.44 | ### | 1.425 | 1.52 | 5,490,320 | 3,911,853 | ### | ### | 0.1 |
| 2022-Sep-29 Thu | ### | ### | 1.45 | 1.45 | 5,464,777 | ### | 16.5 | 16.5 | ### |
| 2022-Sep-28 Wed | 1.385 | 1.44 | ### | 1.42 | ### | ### | ### | ||
| 2022-Sep-27 Tue | ### | ### | ### | ### | 89.9 | 89.9 | 0.0 | ||
| 2022-Sep-26 Mon | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-23 Fri | 1.445 | ### | 1.43 | 1.45 | 4,796,243 | ### | 83.9 | 83.9 | ### |
| 2022-Sep-21 Wed | 1.43 | 1.445 | ### | 1.44 | 82.7 | 82.7 | 0.1 | ||
| 2022-Sep-20 Tue | ### | 1.47 | ### | 1.445 | 2,984,424 | 2,193,551 | 30.6 | 30.6 | ### |
| 2022-Sep-19 Mon | 1.41 | 1.43 | 1.4 | 1.42 | ### | ### | ### | ||
| 2022-Sep-16 Fri | 1.48 | 1.48 | 1.4 | 1.41 | 13,376,453 | ### | 13.2 | 13.2 | ### |
| 2022-Sep-15 Thu | ### | ### | 1.475 | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | 1.47 | 1.49 | 1.46 | 1.47 | 4,024,850 | 5,936,653 | 59.5 | 59.5 | ### |
| 2022-Sep-13 Tue | ### | 1.55 | ### | 1.53 | ### | ### | ### | ||
| 2022-Sep-12 Mon | 1.525 | 1.54 | 1.5 | ### | 30.6 | 30.6 | 0.0 | ||
| 2022-Sep-09 Fri | 1.49 | 1.55 | 1.485 | 1.54 | ### | ### | ### | ||
| 2022-Sep-08 Thu | 1.5 | 1.525 | 1.48 | 1.5 | 6,010,656 | ### | ### | ### | 0.1 |
| 2022-Sep-07 Wed | 1.46 | 1.475 | 1.445 | 1.46 | ### | ### | 0.1 | ||
| 2022-Sep-06 Tue | 1.49 | 1.52 | 1.48 | 1.5 | 4,373,254 | 6,559,881 | 75.0 | 75.0 | 0.1 |
| 2022-Sep-05 Mon | 1.44 | 1.49 | 1.44 | 1.485 | 3,499,880 | 5,127,324 | 89.3 | 89.3 | ### |
| 2022-Sep-02 Fri | ### | 1.44 | ### | 1.43 | 90.0 | 90.0 | 0.1 | ||
| 2022-Sep-01 Thu | 1.55 | 1.555 | 1.44 | 1.44 | 14,156,443 | 21,199,273 | 7.0 | 7.0 | 0.1 |
| 2022-Aug-31 Wed | 1.525 | 1.585 | ### | 1.575 | ### | ### | 0.1 | ||
| 2022-Aug-30 Tue | 1.555 | 1.5675 | 1.53 | 1.56 | ### | ### | ### | ||
| 2022-Aug-29 Mon | 1.57 | 1.57 | 1.525 | 1.54 | 3,113,872 | ### | ### | ### | ### |
| 2022-Aug-26 Fri | 1.655 | 1.655 | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-Aug-25 Thu | ### | 1.675 | 1.6325 | ### | 72.8 | 72.8 | 0.0 | ||
| 2022-Aug-24 Wed | 1.655 | 1.655 | ### | ### | 3,292,248 | ### | ### | ### | 0.0 |
| 2022-Aug-23 Tue | ### | 1.645 | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2022-Aug-22 Mon | ### | 1.6375 | ### | ### | 2,842,729 | 2,327,484 | ### | ### | 0.0 |
| 2022-Aug-19 Fri | 1.675 | 1.675 | ### | 1.655 | 2,205,841 | ### | 28.7 | 28.7 | 0.1 |
| 2022-Aug-18 Thu | 1.7 | ### | 1.625 | ### | 3,928,881 | ### | 14.2 | 14.2 | 0.0 |
| 2022-Aug-17 Wed | ### | 1.745 | ### | 1.73 | 4,021,952 | 3,509,153 | ### | ### | ### |
| 2022-Aug-16 Tue | 1.675 | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2022-Aug-15 Mon | 1.7 | 1.71 | 1.685 | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | 1.685 | 1.7 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2022-Aug-11 Thu | 1.745 | 1.755 | 1.71 | 1.725 | 2,541,942 | ### | 24.8 | 24.8 | ### |
| 2022-Aug-10 Wed | 1.745 | 1.75 | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2022-Aug-09 Tue | 1.76 | ### | 1.7275 | 1.74 | 3,705,852 | 3,200,929 | ### | ### | 0.1 |
| 2022-Aug-08 Mon | 1.7 | 1.76 | 1.685 | 1.76 | 84.2 | 84.2 | 0.1 | ||
| 2022-Aug-05 Fri | ### | 1.7175 | ### | ### | 4,331,442 | 3,719,625 | ### | ### | 0.0 |
| 2022-Aug-04 Thu | ### | ### | ### | ### | 2,641,181 | 0 | ### | ### | 0.0 |
| 2022-Aug-03 Wed | 1.675 | 1.7 | ### | ### | 4,509,245 | 3,832,858 | ### | ### | 0.0 |
| 2022-Aug-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-01 Mon | ### | ### | ### | 1.675 | 4,567,082 | 0 | ### | ### | ### |
| 2022-Jul-29 Fri | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2022-Jul-28 Thu | ### | 1.6875 | 1.655 | ### | 3,222,274 | 5,385,225 | 23.6 | 23.6 | 0.0 |
| 2022-Jul-27 Wed | ### | 1.645 | 1.59 | ### | 4,768,152 | 7,712,485 | ### | ### | 0.0 |
| 2022-Jul-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-25 Mon | 1.7 | ### | 1.675 | ### | 40.6 | 40.6 | 0.0 | ||
| 2022-Jul-22 Fri | 1.74 | 1.75 | 1.685 | 1.685 | ### | ### | ### | ||
| 2022-Jul-21 Thu | ### | 1.72 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | ### | 1.645 | 14.5 | 14.5 | 0.1 | ||
| 2022-Jul-19 Tue | ### | ### | ### | ### | 91.2 | 91.2 | 0.0 | ||
| 2022-Jul-18 Mon | ### | ### | 1.575 | ### | 4,014,083 | ### | 63.0 | 63.0 | 0.0 |
| 2022-Jul-15 Fri | 1.585 | 1.6025 | 1.575 | 1.59 | 71.1 | 71.1 | ### | ||
| 2022-Jul-14 Thu | 1.59 | 1.6275 | 1.58 | ### | 3,955,984 | ### | ### | ### | 0.0 |
| 2022-Jul-13 Wed | 1.58 | ### | 1.545 | 1.575 | ### | ### | 0.1 | ||
| 2022-Jul-12 Tue | 1.59 | ### | 1.545 | 1.55 | 3,143,058 | ### | ### | ### | ### |
| 2022-Jul-11 Mon | ### | ### | 1.56 | 1.57 | 2,823,527 | 2,202,351 | ### | ### | 0.1 |
| 2022-Jul-08 Fri | 1.57 | ### | ### | 1.59 | 3,535,845 | 0 | 71.9 | 71.9 | ### |
| 2022-Jul-07 Thu | 1.575 | 1.59 | 1.55 | 1.575 | 3,781,155 | ### | 68.5 | 68.5 | 0.1 |
| 2022-Jul-06 Wed | ### | 1.655 | 1.58 | ### | 4,251,583 | ### | ### | ### | 0.0 |
| 2022-Jul-05 Tue | 1.675 | 1.71 | ### | 1.7 | 3,575,255 | 3,056,843 | 73.9 | 73.9 | ### |
| 2022-Jul-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | 1.575 | 1.625 | 1.5725 | ### | 70.9 | 70.9 | 0.0 | ||
| 2022-Jun-30 Thu | ### | ### | 1.575 | 1.585 | 5,822,275 | 4,585,041 | ### | ### | ### |
| 2022-Jun-29 Wed | ### | 1.655 | 1.58 | ### | 4,822,125 | 7,799,787 | 38.2 | 38.2 | 0.0 |
| 2022-Jun-28 Tue | ### | ### | ### | 1.7 | 4,450,172 | 0 | 66.9 | 66.9 | ### |
| 2022-Jun-27 Mon | 1.72 | 1.72 | 1.655 | ### | 3,845,172 | 6,488,727 | ### | ### | 0.0 |
| 2022-Jun-24 Fri | 1.675 | 1.73 | 1.645 | 1.72 | ### | ### | 0.1 | ||
| 2022-Jun-23 Thu | 1.77 | 1.785 | ### | 1.71 | ### | ### | 0.1 | ||
| 2022-Jun-22 Wed | 1.745 | 1.775 | 1.73 | 1.745 | 78.6 | 78.6 | 0.1 | ||
| 2022-Jun-21 Tue | 1.785 | ### | 1.725 | 1.745 | 3,191,477 | 2,752,648 | ### | ### | 0.1 |
| 2022-Jun-20 Mon | 1.86 | 1.88 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-17 Fri | 1.84 | ### | 1.83 | ### | 32,700,528 | 29,920,983 | ### | ### | 0.0 |
| 2022-Jun-16 Thu | 1.8 | 1.8425 | 1.785 | 1.84 | 6,781,986 | 12,300,827 | ### | ### | ### |
| 2022-Jun-15 Wed | 1.8 | ### | 1.75 | 1.77 | 41.9 | 41.9 | ### | ||
| 2022-Jun-14 Tue | 1.76 | ### | 1.745 | ### | 9,265,570 | ### | 92.7 | 92.7 | 0.0 |
| 2022-Jun-10 Fri | 1.875 | 1.875 | 1.8 | 1.85 | ### | ### | 0.1 | ||
| 2022-Jun-09 Thu | ### | 1.955 | ### | ### | 4,599,770 | 4,496,275 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | 1.975 | 1.9225 | ### | 12,585,840 | 24,526,655 | ### | ### | 0.0 |
| 2022-Jun-07 Tue | ### | 1.925 | 1.885 | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2022-Jun-03 Fri | 1.955 | ### | 1.9175 | ### | ### | ### | 0.0 | ||
| 2022-Jun-02 Thu | ### | ### | 1.875 | ### | 5,733,524 | 5,375,178 | 76.4 | 76.4 | 0.0 |
| 2022-Jun-01 Wed | ### | ### | 1.8725 | ### | 8,824,854 | ### | 80.5 | 80.5 | 0.0 |
| 2022-May-31 Tue | 1.89 | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | 1.9575 | 1.88 | ### | ### | ### | 0.0 | ||
| 2022-May-27 Fri | ### | ### | 1.875 | ### | 3,874,627 | ### | 34.7 | 34.7 | 0.0 |
| 2022-May-26 Thu | ### | ### | 1.88 | ### | 8,228,285 | 7,734,587 | ### | ### | 0.0 |
| 2022-May-25 Wed | ### | 1.9775 | ### | ### | 90.4 | 90.4 | 0.0 | ||
| 2022-May-24 Tue | 1.84 | 1.89 | 1.8225 | 1.875 | 5,866,124 | ### | ### | ### | ### |
| 2022-May-23 Mon | 1.83 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-20 Fri | 1.785 | 1.825 | 1.78 | 1.81 | 4,461,659 | 8,042,140 | 69.9 | 69.9 | ### |
| 2022-May-19 Thu | 1.73 | 1.7825 | 1.73 | 1.75 | 72.1 | 72.1 | 0.1 | ||
| 2022-May-18 Wed | 1.745 | 1.76 | 1.72 | 1.74 | 2,311,280 | 4,021,627 | ### | ### | 0.1 |
| 2022-May-17 Tue | 1.72 | ### | ### | 1.75 | 4,642,924 | 0 | 77.9 | 77.9 | 0.1 |
| 2022-May-16 Mon | 1.7 | 1.745 | 1.675 | ### | 45.1 | 45.1 | 0.0 | ||
| 2022-May-13 Fri | 1.625 | 1.71 | ### | 1.71 | 88.4 | 88.4 | 0.1 | ||
| 2022-May-12 Thu | 1.76 | 1.76 | 1.675 | ### | 7,775,551 | ### | 27.9 | 27.9 | 0.0 |
| 2022-May-11 Wed | ### | 1.77 | ### | 1.76 | ### | ### | 0.1 | ||
| 2022-May-10 Tue | ### | 1.9175 | ### | 1.83 | ### | ### | ### | ||
| 2022-May-09 Mon | ### | 1.9175 | ### | 1.83 | ### | ### | ### | ||
| 2022-May-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | ### | ### | ### | ### | 5,949,187 | 0 | ### | ### | 0.0 |
| 2022-May-04 Wed | ### | ### | 1.925 | ### | 57.4 | 57.4 | 0.0 | ||
| 2022-May-03 Tue | ### | 1.9725 | ### | 1.945 | ### | ### | 0.1 | ||
| 2022-May-02 Mon | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2022-Apr-29 Fri | ### | ### | ### | 1.985 | 83.2 | 83.2 | ### | ||
| 2022-Apr-28 Thu | ### | ### | 1.875 | ### | ### | ### | 0.0 | ||
| 2022-Apr-27 Wed | ### | ### | 1.87 | 1.88 | 4,389,572 | 4,104,249 | ### | ### | 0.1 |
| 2022-Apr-26 Tue | 1.85 | ### | 1.84 | 1.88 | 5,415,443 | ### | ### | ### | 0.1 |
| 2022-Apr-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-21 Thu | 2 | ### | ### | 1.975 | 3,109,171 | 0 | 31.3 | 31.3 | ### |
| 2022-Apr-20 Wed | ### | ### | ### | 1.975 | 4,183,673 | 0 | 29.0 | 29.0 | ### |
| 2022-Apr-19 Tue | 2 | ### | 2 | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | ### | ### | ### | ### | 4,977,141 | 0 | 76.5 | 76.5 | 0.0 |
| 2022-Apr-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-12 Tue | 1.88 | ### | ### | ### | 3,864,743 | 0 | ### | ### | 0.0 |
| 2022-Apr-11 Mon | 1.79 | 1.87 | 1.79 | 1.87 | 8,875,148 | 16,241,520 | 94.9 | 94.9 | ### |
| 2022-Apr-08 Fri | ### | 1.8 | 1.755 | 1.785 | 3,770,629 | ### | 35.2 | 35.2 | 0.1 |
| 2022-Apr-07 Thu | 1.775 | 1.775 | 1.75 | 1.755 | 3,904,875 | 6,882,342 | ### | ### | 0.1 |
| 2022-Apr-06 Wed | 1.785 | 1.81 | 1.7375 | 1.745 | 22.7 | 22.7 | 0.1 | ||
| 2022-Apr-05 Tue | 1.86 | 1.88 | 1.82 | 1.85 | 5,781,477 | ### | 43.4 | 43.4 | 0.1 |
| 2022-Apr-04 Mon | 1.875 | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2022-Apr-01 Fri | 1.925 | ### | 1.84 | 1.855 | 5,829,844 | 5,363,456 | 8.5 | 8.5 | 0.1 |
| 2022-Mar-31 Thu | ### | 1.9925 | 1.955 | ### | 5,463,148 | 10,782,888 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2022-Mar-29 Tue | ### | ### | ### | ### | 4,853,972 | 0 | ### | ### | 0.0 |
| 2022-Mar-28 Mon | ### | ### | 1.925 | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | 1.89 | ### | 1.88 | ### | 6,799,455 | 6,391,487 | ### | ### | 0.0 |
| 2022-Mar-24 Thu | ### | ### | 1.885 | 1.89 | ### | ### | ### | ||
| 2022-Mar-23 Wed | ### | ### | 1.885 | 1.89 | 4,855,374 | 4,576,189 | ### | ### | ### |
| 2022-Mar-22 Tue | ### | ### | ### | ### | 3,519,788 | 0 | ### | ### | 0.0 |
| 2022-Mar-21 Mon | ### | 1.955 | 1.88 | ### | 4,961,929 | ### | ### | ### | 0.0 |
| 2022-Mar-18 Fri | ### | ### | 1.875 | ### | 18,437,371 | ### | 79.2 | 79.2 | 0.0 |
| 2022-Mar-17 Thu | ### | ### | 1.875 | 1.88 | 24.7 | 24.7 | 0.1 | ||
| 2022-Mar-16 Wed | ### | ### | 1.785 | 1.88 | 90.5 | 90.5 | 0.1 | ||
| 2022-Mar-15 Tue | 1.88 | 1.89 | ### | 1.86 | 5,981,945 | ### | 39.4 | 39.4 | 0.1 |
| 2022-Mar-14 Mon | 1.89 | 1.9525 | 1.89 | ### | 6,053,288 | 11,629,879 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | 1.87 | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | 1.885 | 1.9325 | ### | ### | 6,936,972 | 6,702,849 | ### | ### | 0.0 |
| 2022-Mar-09 Wed | 1.925 | ### | 1.875 | ### | 26.3 | 26.3 | 0.0 | ||
| 2022-Mar-08 Tue | ### | ### | 1.85 | 1.875 | 8.8 | 8.8 | ### | ||
| 2022-Mar-07 Mon | 1.87 | 1.925 | 1.87 | ### | 8,827,724 | ### | ### | ### | 0.0 |
| 2022-Mar-04 Fri | ### | 1.83 | 1.745 | 1.82 | 10,657,824 | ### | ### | ### | ### |
| 2022-Mar-03 Thu | ### | 1.79 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | 1.72 | ### | ### | 1.75 | 18,031,187 | 0 | ### | ### | 0.1 |
| 2022-Mar-01 Tue | 1.72 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | 1.755 | 1.825 | 1.71 | 1.825 | 12,329,581 | ### | ### | ### | ### |
| 2022-Feb-25 Fri | 1.72 | 1.79 | 1.685 | 1.74 | 8,883,150 | 15,434,473 | ### | ### | 0.1 |
| 2022-Feb-24 Thu | ### | 1.84 | ### | 1.785 | 12,760,489 | 11,739,649 | 99.4 | 99.4 | 0.1 |
| 2022-Feb-23 Wed | ### | ### | 1.53 | 1.59 | 8.4 | 8.4 | ### | ||
| 2022-Feb-22 Tue | ### | 1.655 | ### | ### | 5,737,755 | ### | 59.0 | 59.0 | 0.0 |
| 2022-Feb-21 Mon | ### | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-18 Fri | ### | 1.675 | 1.625 | ### | 67.2 | 67.2 | 0.0 | ||
| 2022-Feb-17 Thu | 1.57 | ### | 1.54 | 1.585 | ### | ### | ### | ||
| 2022-Feb-16 Wed | 1.53 | 1.545 | 1.51 | 1.54 | 2,857,541 | ### | 70.6 | 70.6 | ### |
| 2022-Feb-15 Tue | 1.585 | 1.59 | 1.545 | ### | 5,944,342 | 9,317,756 | 38.0 | 38.0 | 0.0 |
| 2022-Feb-14 Mon | 1.54 | 1.59 | 1.53 | 1.545 | 8,843,589 | ### | 76.6 | 76.6 | ### |
| 2022-Feb-11 Fri | 1.5 | 1.51 | 1.47 | 1.47 | 5,663,423 | ### | ### | ### | ### |
| 2022-Feb-10 Thu | 1.52 | ### | ### | 1.555 | 15,136,074 | 0 | 84.8 | 84.8 | ### |
| 2022-Feb-09 Wed | 1.475 | 1.52 | 1.4675 | 1.52 | 7,726,085 | ### | ### | ### | 0.1 |
| 2022-Feb-08 Tue | 1.57 | 1.57 | 1.48 | 1.485 | 7,797,340 | 11,890,943 | ### | ### | ### |
| 2022-Feb-07 Mon | 1.49 | ### | 1.49 | 1.53 | ### | ### | ### | ||
| 2022-Feb-04 Fri | 1.475 | 1.53 | 1.47 | 1.53 | ### | ### | ### | ||
| 2022-Feb-03 Thu | 1.5 | 1.53 | 1.5 | ### | 77.7 | 77.7 | 0.0 | ||
| 2022-Feb-02 Wed | 1.51 | 1.57 | 1.51 | 1.545 | 3,660,481 | 5,637,140 | 83.3 | 83.3 | ### |
| 2022-Feb-01 Tue | 1.46 | ### | 1.445 | 1.5 | 81.9 | 81.9 | 0.1 | ||
| 2022-Jan-31 Mon | 1.48 | 1.485 | 1.425 | 1.455 | 4,500,974 | ### | ### | ### | ### |
| 2022-Jan-28 Fri | 1.485 | ### | 1.4275 | 1.47 | 22.7 | 22.7 | ### | ||
| 2022-Jan-27 Thu | ### | 1.5425 | ### | 1.485 | 34.4 | 34.4 | ### | ||
| 2022-Jan-25 Tue | 1.52 | 1.57 | 1.48 | 1.5 | 6,848,989 | ### | 62.6 | 62.6 | 0.1 |
| 2022-Jan-24 Mon | 1.53 | 1.53 | 1.5 | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | 1.51 | 1.545 | ### | 1.545 | 4,812,143 | 3,717,380 | ### | ### | ### |
| 2022-Jan-20 Thu | 1.545 | 1.59 | ### | 1.57 | 4,431,929 | 3,523,383 | ### | ### | 0.1 |
| 2022-Jan-19 Wed | 1.51 | ### | ### | 1.48 | ### | ### | 0.1 | ||
| 2022-Jan-18 Tue | ### | 1.5425 | 1.49 | 1.52 | 74.2 | 74.2 | 0.1 | ||
| 2022-Jan-17 Mon | 1.57 | 1.57 | 1.4975 | 1.5 | 9.3 | 9.3 | 0.1 | ||
| 2022-Jan-14 Fri | 1.55 | ### | ### | 1.58 | 81.8 | 81.8 | 0.1 | ||
| 2022-Jan-13 Thu | 1.57 | 1.575 | 1.545 | 1.555 | ### | ### | ### | ||
| 2022-Jan-12 Wed | 1.555 | 1.57 | 1.55 | 1.56 | 2,213,840 | ### | ### | ### | ### |
| 2022-Jan-11 Tue | 1.525 | 1.555 | 1.52 | ### | 1,946,986 | ### | 75.0 | 75.0 | 0.0 |
| 2022-Jan-10 Mon | 1.52 | ### | 1.5075 | 1.52 | 2,027,052 | ### | ### | ### | 0.1 |
| 2022-Jan-07 Fri | 1.5 | 1.56 | 1.5 | 1.545 | 4,556,988 | ### | 88.6 | 88.6 | ### |
| 2022-Jan-06 Thu | 1.59 | 1.59 | 1.53 | 1.53 | 3,852,445 | ### | 19.2 | 19.2 | ### |
| 2022-Jan-05 Wed | ### | 1.6425 | ### | 1.625 | 2,500,587 | ### | 34.5 | 34.5 | ### |
| 2022-Jan-04 Tue | ### | 1.645 | ### | 1.645 | 2,443,721 | ### | 64.8 | 64.8 | 0.1 |
| 2021-Dec-31 Fri | ### | 1.645 | ### | ### | 1,500,347 | ### | ### | ### | 0.0 |
| 2021-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-24 Fri | ### | ### | ### | ### | 515,344 | 0 | ### | ### | 0.0 |
| 2021-Dec-23 Thu | ### | 1.6425 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | 1.56 | ### | 1.55 | 1.59 | 81.6 | 81.6 | ### | ||
| 2021-Dec-21 Tue | 1.55 | ### | 1.55 | 1.59 | 84.6 | 84.6 | ### | ||
| 2021-Dec-20 Mon | 1.56 | 1.58 | 1.54 | ### | ### | ### | 0.0 | ||
| 2021-Dec-17 Fri | ### | ### | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2021-Dec-16 Thu | 1.48 | 1.545 | 1.48 | 1.52 | ### | ### | 0.1 | ||
| 2021-Dec-15 Wed | ### | 1.575 | 1.525 | 1.525 | 3,355,056 | ### | ### | ### | 0.1 |
| 2021-Dec-14 Tue | 1.58 | ### | 1.575 | ### | 3,112,973 | ### | 80.9 | 80.9 | 0.0 |
| 2021-Dec-13 Mon | 1.56 | 1.5925 | 1.53 | 1.575 | 2,952,571 | ### | 74.8 | 74.8 | 0.1 |
| 2021-Dec-10 Fri | 1.43 | 1.54 | 1.42 | 1.54 | 5,282,740 | 7,818,455 | ### | ### | ### |
| 2021-Dec-09 Thu | 1.54 | 1.555 | ### | ### | 2,227,274 | ### | 36.9 | 36.9 | 0.0 |
| 2021-Dec-08 Wed | 1.5 | 1.5625 | ### | 1.555 | 4,713,557 | ### | ### | ### | ### |
| 2021-Dec-07 Tue | ### | 1.49 | ### | 1.47 | 5,431,579 | 4,046,526 | ### | ### | ### |
| 2021-Dec-06 Mon | 1.48 | 1.53 | 1.48 | ### | ### | ### | 0.0 | ||
| 2021-Dec-03 Fri | 1.5 | ### | ### | 1.475 | 3,990,872 | 0 | ### | ### | 0.1 |
| 2021-Dec-02 Thu | 1.525 | 1.545 | ### | 1.51 | 38.0 | 38.0 | 0.1 | ||
| 2021-Dec-01 Wed | ### | ### | 1.5725 | 1.575 | 6,758,551 | ### | ### | ### | 0.1 |
Basic Bottom of Page