End of day Prices (full format), 1200 Days for (PSI) PSC INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2024-Apr-23 Tue
| 5.29
| ###
| 5.24
| 5.26
|
|
| 33.0
| 33.0
| 0.4 |
2024-Apr-22 Mon
| 5.24
| ###
| 5.24
| 5.29
|
|
| 73.6
| 73.6
| 0.4 |
2024-Apr-19 Fri
| 5.29
| ###
| ###
| 5.24
| 75,088
| 0
| ###
| ###
| 0.4 |
2024-Apr-18 Thu
| 5.23
| ###
| 5.23
| 5.29
|
|
| 76.0
| 76.0
| 0.4 |
2024-Apr-17 Wed
| ###
| ###
| 5.27
| 5.29
| 251,756
| 663,377
| ###
| ###
| 0.4 |
2024-Apr-16 Tue
| ###
| 5.41
| 5.28
| 5.29
| 103,547
| 553,458
| 34.8
| 34.8
| 0.4 |
2024-Apr-15 Mon
| 5.42
| 5.45
| ###
| ###
| 94,670
| 257,975
| 38.3
| 38.3
| 0.0 |
2024-Apr-12 Fri
| 5.45
| 5.45
| 5.42
| 5.42
|
|
| 27.2
| 27.2
| 0.4 |
2024-Apr-11 Thu
| 5.46
| 5.46
| ###
| 5.45
|
|
| 29.6
| 29.6
| ### |
2024-Apr-10 Wed
| 5.44
| 5.5
| 5.4
| 5.46
| 172,172
| ###
| ###
| ###
| ### |
2024-Apr-09 Tue
| 5.45
| 5.51
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Apr-08 Mon
| 5.43
| 5.49
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Apr-05 Fri
| 5.5
| 5.52
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2024-Apr-04 Thu
| 5.45
| 5.52
| 5.42
| 5.5
|
|
| 73.3
| 73.3
| 0.4 |
2024-Apr-03 Wed
| 5.58
| 5.58
| 5.385
| 5.48
| 268,624
| ###
| ###
| ###
| ### |
2024-Apr-02 Tue
| 5.44
| 5.57
| 5.42
| 5.56
| 132,325
| 727,125
| ###
| ###
| 0.4 |
2024-Mar-28 Thu
| 5.4
| 5.45
| ###
| 5.42
| 59,243
| ###
| 61.4
| 61.4
| 0.4 |
2024-Mar-27 Wed
| ###
| 5.45
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2024-Mar-26 Tue
| ###
| 5.41
| ###
| ###
| 584,724
| 1,581,678
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 5.4
| 5.42
| ###
| ###
| 114,644
| 310,685
| 32.8
| 32.8
| 0.0 |
2024-Mar-22 Fri
| 5.44
| 5.44
| ###
| 5.4
|
|
| 32.3
| 32.3
| 0.4 |
2024-Mar-21 Thu
| ###
| 5.48
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Mar-20 Wed
| 5.22
| 5.4
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 5.25
| ###
| 5.23
| 5.26
|
|
| 67.5
| 67.5
| 0.4 |
2024-Mar-18 Mon
| ###
| ###
| 5.27
| 5.27
| 127,670
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 5.45
| 5.45
| 5.27
| ###
| 268,653
| 1,439,980
| 25.2
| 25.2
| 0.0 |
2024-Mar-14 Thu
| 5.2
| 5.48
| ###
| 5.45
|
|
| 91.5
| 91.5
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2024-Mar-12 Tue
| 4.87
| 4.88
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 4.89
| ###
| 126,147
| 308,429
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 5
| 5
| ###
| 5
| 184,828
| 462,070
| 65.8
| 65.8
| 0.4 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 87,085
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 5
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2024-Mar-04 Mon
| ###
| 5
| ###
| ###
| 215,977
| 539,942
| 71.9
| 71.9
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 4.89
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Feb-29 Thu
| 4.87
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 4.8
| 4.87
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2024-Feb-27 Tue
| 4.8
| 4.84
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2024-Feb-26 Mon
| 4.83
| 4.83
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2024-Feb-23 Fri
| 4.84
| ###
| 4.83
| 4.86
|
|
| 76.0
| 76.0
| 0.3 |
2024-Feb-22 Thu
| 4.75
| ###
| ###
| 4.81
| 622,542
| 0
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| 4.83
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2024-Feb-20 Tue
| ###
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2024-Feb-19 Mon
| ###
| 4.73
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Feb-16 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 4.74
| ###
| ###
| 69,785
| ###
| 71.9
| 71.9
| 0.0 |
2024-Feb-14 Wed
| 4.57
| 4.72
| 4.5
| 4.72
|
|
| 86.5
| 86.5
| 0.3 |
2024-Feb-13 Tue
| 4.56
| ###
| 4.52
| 4.57
|
|
| 71.1
| 71.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| 4.5
| 4.57
|
|
| 33.7
| 33.7
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 7,382
| 0
| 22.6
| 22.6
| 0.0 |
2024-Feb-08 Thu
| 4.73
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 4.72
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 4.8
| 4.85
| 4.75
| 4.8
|
|
| 67.5
| 67.5
| 0.3 |
2024-Feb-05 Mon
| 4.8
| 4.82
| 4.72
| 4.8
| 125,158
| ###
| ###
| ###
| 0.3 |
2024-Feb-02 Fri
| 4.76
| 4.79
| 4.71
| 4.79
| 126,979
| 603,150
| ###
| ###
| 0.3 |
2024-Feb-01 Thu
| 4.82
| 4.82
| 4.75
| 4.78
| 53,156
| 254,351
| ###
| ###
| ### |
2024-Jan-31 Wed
| 4.7
| 4.81
| ###
| 4.81
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 4.85
| 4.85
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2024-Jan-29 Mon
| 4.75
| 4.78
| ###
| 4.78
|
|
| 76.3
| 76.3
| ### |
2024-Jan-25 Thu
| ###
| 4.75
| ###
| 4.75
| 107,274
| 254,775
| ###
| ###
| ### |
2024-Jan-24 Wed
| 4.58
| ###
| 4.58
| ###
| 104,628
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 4.5
| ###
| 4.5
| 4.59
| 24,252
| ###
| ###
| ###
| 0.3 |
2024-Jan-19 Fri
| 4.52
| ###
| 4.51
| 4.58
| 37,178
| ###
| 82.0
| 82.0
| 0.3 |
2024-Jan-18 Thu
| 4.59
| ###
| 4.53
| 4.54
| 79,780
| ###
| 30.9
| 30.9
| 0.3 |
2024-Jan-17 Wed
| ###
| ###
| 4.56
| 4.59
| 62,422
| 142,322
| ###
| ###
| 0.3 |
2024-Jan-16 Tue
| 4.56
| ###
| 4.55
| 4.59
| 36,074
| ###
| ###
| ###
| 0.3 |
2024-Jan-15 Mon
| 4.5
| ###
| 4.47
| 4.58
| 75,759
| 169,321
| ###
| ###
| 0.3 |
2024-Jan-12 Fri
| 4.52
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 4.57
| 4.57
| 4.49
| 4.51
| 100,188
| 453,851
| 23.3
| 23.3
| 0.3 |
2024-Jan-10 Wed
| 4.56
| 4.58
| 4.48
| 4.54
| 46,277
| ###
| ###
| ###
| 0.3 |
2024-Jan-09 Tue
| 4.52
| 4.55
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 4.53
| 4.54
| 4.43
| 4.49
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 4.59
| 4.59
| 4.52
| 4.53
| 9,845
| 44,843
| ###
| ###
| ### |
2024-Jan-04 Thu
| 4.53
| 4.57
| 4.53
| 4.54
| 34,054
| 154,945
| ###
| ###
| 0.3 |
2024-Jan-03 Wed
| 4.48
| ###
| 4.48
| ###
| 77,082
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 34,021
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 4.44
| 4.57
| 4.43
| 4.57
| 266,580
| ###
| 85.4
| 85.4
| ### |
2023-Dec-27 Wed
| 4.44
| 4.44
| ###
| 4.43
| 22,420
| 49,772
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.45
| 4.45
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Dec-21 Thu
| 4.42
| 4.47
| 4.41
| 4.42
|
|
| 69.3
| 69.3
| 0.3 |
2023-Dec-20 Wed
| 4.43
| 4.53
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 4.44
| 4.48
| ###
| 4.48
|
|
| 70.4
| 70.4
| ### |
2023-Dec-18 Mon
| 4.4
| 4.46
| ###
| 4.46
|
|
| 79.0
| 79.0
| 0.3 |
2023-Dec-15 Fri
| 4.4
| 4.44
| 4.4
| 4.4
| 199,822
| ###
| 64.9
| 64.9
| 0.3 |
2023-Dec-14 Thu
| 4.44
| 4.48
| 4.42
| 4.45
| 366,573
| 1,631,249
| ###
| ###
| 0.3 |
2023-Dec-13 Wed
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| 69.0
| 69.0
| 0.3 |
2023-Dec-12 Tue
| 4.4
| 4.43
| ###
| 4.4
|
|
| 69.8
| 69.8
| 0.3 |
2023-Dec-11 Mon
| 4.4
| 4.43
| ###
| 4.43
| 74,945
| ###
| 79.6
| 79.6
| ### |
2023-Dec-08 Fri
| ###
| 4.4
| ###
| ###
| 57,921
| 127,426
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 4.26
| ###
| 179,386
| ###
| 31.0
| 31.0
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 147,451
| 0
| 19.3
| 19.3
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 4.26
| ###
| 110,146
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 4.4
| 4.52
| ###
| 4.5
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 4.5
| 4.54
| 4.47
| 4.48
|
|
| 28.8
| 28.8
| ### |
2023-Nov-29 Wed
| 4.52
| 4.59
| 4.49
| 4.55
| 82,084
| ###
| ###
| ###
| 0.3 |
2023-Nov-28 Tue
| 4.48
| 4.58
| 4.48
| 4.53
| 79,076
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 4.5
| 4.54
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Nov-24 Fri
| 4.43
| ###
| 4.43
| 4.59
| 121,544
| ###
| ###
| ###
| 0.3 |
2023-Nov-23 Thu
| 4.44
| 4.52
| 4.43
| 4.5
| 224,624
| ###
| 83.4
| 83.4
| ### |
2023-Nov-22 Wed
| ###
| 4.48
| ###
| 4.48
| 228,177
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 4.27
| 4.44
| 4.22
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.41
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 4.41
| 4.41
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Nov-16 Thu
| 4.4
| 4.41
| ###
| 4.41
|
|
| 74.4
| 74.4
| ### |
2023-Nov-15 Wed
| ###
| 4.42
| ###
| 4.4
| 103,326
| 228,350
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| ###
| 4.42
| ###
| ###
| 202,377
| 447,253
| 22.4
| 22.4
| 0.0 |
2023-Nov-13 Mon
| 4.44
| 4.44
| ###
| 4.42
|
|
| 41.6
| 41.6
| 0.3 |
2023-Nov-10 Fri
| 4.41
| 4.45
| ###
| 4.41
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 4.445
| 4.45
| ###
| 4.44
| 25,386
| 56,483
| ###
| ###
| 0.3 |
2023-Nov-08 Wed
| 4.4
| 4.44
| ###
| 4.4
| 68,388
| 151,821
| ###
| ###
| 0.3 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 71,943
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 4.25
| 4.42
| 4.25
| ###
| 253,022
| 1,096,850
| 84.2
| 84.2
| 0.0 |
2023-Nov-03 Fri
| 4.43
| 4.45
| 4.2
| ###
| 707,680
| ###
| 19.5
| 19.5
| 0.0 |
2023-Nov-02 Thu
| 4.51
| 4.52
| 4.42
| 4.52
|
|
| 63.9
| 63.9
| 0.3 |
2023-Nov-01 Wed
| 4.53
| 4.53
| 4.44
| 4.44
| 146,828
| 658,523
| ###
| ###
| 0.3 |
2023-Oct-31 Tue
| 4.54
| 4.54
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| 4.52
| 4.52
| 4.4
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 4.54
| 4.55
| 4.445
| 4.55
| 46,654
| 209,826
| 66.9
| 66.9
| 0.3 |
2023-Oct-26 Thu
| 4.45
| 4.57
| 4.4
| 4.57
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 4.4
| 4.48
| 172,247
| 378,943
| 17.9
| 17.9
| ### |
2023-Oct-24 Tue
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 4.5
| ###
| 20,577
| ###
| 40.3
| 40.3
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 4.55
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Oct-19 Thu
| ###
| 4.73
| ###
| ###
| 81,829
| 193,525
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 4.75
| 4.75
| ###
| ###
| 4,078
| 9,685
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 4.75
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| 4.75
| ###
| 4.75
| 9,750
| 23,156
| ###
| ###
| ### |
2023-Oct-13 Fri
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 81.2
| 81.2
| ### |
2023-Oct-11 Wed
| ###
| 4.74
| ###
| 4.7
| 4,957
| 11,748
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Oct-09 Mon
| 4.75
| 4.75
| ###
| ###
| 25,226
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 4.72
| 4.75
| ###
| 4.75
| 17,858
| ###
| ###
| ###
| ### |
2023-Oct-05 Thu
| 4.7
| 4.75
| 4.7
| 4.72
| 38,389
| 181,388
| 69.7
| 69.7
| 0.3 |
2023-Oct-04 Wed
| 4.72
| 4.75
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Oct-03 Tue
| 4.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 4.87
| 4.88
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Sep-29 Fri
| 4.76
| 4.87
| 4.74
| 4.87
|
|
| 80.8
| 80.8
| 0.3 |
2023-Sep-28 Thu
| 4.83
| 4.86
| 4.78
| 4.8
| 40,071
| 193,142
| ###
| ###
| 0.3 |
2023-Sep-27 Wed
| 4.86
| 4.86
| 4.79
| 4.82
| 106,028
| 511,585
| 27.1
| 27.1
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.73
| 4.78
| 35,381
| 83,676
| 21.5
| 21.5
| ### |
2023-Sep-25 Mon
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| 4.83
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| 4.8
| 4.8
| 4.71
| 4.8
| 161,576
| ###
| ###
| ###
| 0.3 |
2023-Sep-20 Wed
| 4.7
| 4.83
| 4.7
| 4.8
| 30,184
| 143,826
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| 4.72
| 4.76
| ###
| ###
| 149,888
| ###
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 4.81
| 4.81
| 4.74
| 4.76
| 50,220
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| 4.74
| 4.83
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 4.8
| 4.83
| 4.71
| 4.71
| 80,427
| ###
| 18.4
| 18.4
| ### |
2023-Sep-13 Wed
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Sep-12 Tue
| 4.78
| 4.78
| ###
| 4.7
|
|
| 21.7
| 21.7
| 0.3 |
2023-Sep-11 Mon
| 4.87
| 4.87
| 4.74
| 4.78
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 4.89
| 5
| 4.81
| 4.81
| 202,248
| 992,026
| 28.2
| 28.2
| ### |
2023-Sep-06 Wed
| ###
| ###
| 4.88
| ###
| 134,181
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 5
| 13,487
| 0
| 78.2
| 78.2
| 0.4 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 4.88
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 4.87
| ###
| 51,874
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 4.8
| ###
| 4.8
| ###
| 150,857
| 362,056
| 90.3
| 90.3
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 4.8
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 4.83
| ###
| 97,642
| ###
| 27.2
| 27.2
| 0.0 |
2023-Aug-22 Tue
| 4.88
| 5
| 4.8
| 5
|
|
| ###
| ###
| 0.4 |
2023-Aug-21 Mon
| 4.89
| ###
| 4.82
| 4.82
| 26,550
| 63,985
| 27.5
| 27.5
| 0.3 |
2023-Aug-18 Fri
| ###
| ###
| 4.88
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 4.87
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 5
| 5
| 4.84
| 4.85
| 42,681
| ###
| 14.8
| 14.8
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2023-Aug-11 Fri
| ###
| ###
| 4.88
| ###
| 58,076
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 4.85
| ###
| 4.8
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Aug-09 Wed
| 4.85
| ###
| 4.81
| 4.82
| 90,579
| 217,842
| 32.6
| 32.6
| 0.3 |
2023-Aug-08 Tue
| ###
| ###
| 4.8
| 4.8
| 33,447
| 80,272
| ###
| ###
| 0.3 |
2023-Aug-07 Mon
| ###
| ###
| 4.87
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Aug-04 Fri
| 4.83
| 4.86
| 4.72
| 4.81
|
|
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 4.76
| 4.79
| 190,371
| 453,082
| ###
| ###
| 0.3 |
2023-Aug-02 Wed
| 4.8
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 4.83
| 4.85
| 4.78
| 4.8
| 89,041
| ###
| 31.0
| 31.0
| 0.3 |
2023-Jul-31 Mon
| ###
| 4.73
| ###
| 4.7
|
|
| 80.7
| 80.7
| 0.3 |
2023-Jul-28 Fri
| 4.72
| 4.75
| ###
| ###
| 17,241
| 40,947
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 4.72
| 4.77
| ###
| 4.72
| 46,828
| 111,684
| 60.1
| 60.1
| 0.3 |
2023-Jul-26 Wed
| 4.77
| 4.78
| ###
| 4.75
| 41,372
| 98,879
| ###
| ###
| ### |
2023-Jul-25 Tue
| 4.75
| 4.76
| ###
| ###
| 56,247
| ###
| 23.7
| 23.7
| 0.0 |
2023-Jul-24 Mon
| 4.85
| 4.85
| ###
| 4.72
| 126,224
| ###
| 23.4
| 23.4
| 0.3 |
2023-Jul-21 Fri
| 4.74
| 4.84
| 4.58
| 4.8
| 88,747
| ###
| ###
| ###
| 0.3 |
2023-Jul-20 Thu
| ###
| 4.72
| ###
| ###
| 71,670
| 169,141
| 35.8
| 35.8
| 0.0 |
2023-Jul-19 Wed
| 4.72
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 4.71
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Jul-17 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| 86.6
| 86.6
| ### |
2023-Jul-14 Fri
| 4.76
| 4.77
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| 4.85
| 4.85
| 4.77
| 4.78
| 37,024
| 178,085
| 20.6
| 20.6
| ### |
2023-Jul-12 Wed
| 4.8
| 4.89
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 4.81
| 4.84
|
|
| 32.2
| 32.2
| 0.3 |
2023-Jul-07 Fri
| 4.8
| 4.88
| 4.79
| 4.85
| 28,058
| ###
| 81.0
| 81.0
| ### |
2023-Jul-06 Thu
| ###
| ###
| 4.81
| 4.81
| 37,323
| ###
| 19.0
| 19.0
| ### |
2023-Jul-05 Wed
| 5
| ###
| 4.88
| 4.88
| 76,549
| 186,779
| 16.6
| 16.6
| 0.3 |
2023-Jul-04 Tue
| ###
| ###
| 4.85
| ###
| 182,559
| ###
| 25.3
| 25.3
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2023-Jun-30 Fri
| 4.85
| 5.5
| 4.79
| 5.5
| 407,279
| 2,095,450
| 96.6
| 96.6
| 0.4 |
2023-Jun-29 Thu
| 4.85
| 4.85
| 4.74
| 4.79
| 35,754
| 171,440
| 21.7
| 21.7
| 0.3 |
2023-Jun-28 Wed
| 4.85
| 4.85
| 4.74
| 4.85
|
|
| 58.6
| 58.6
| ### |
2023-Jun-27 Tue
| 4.72
| 4.79
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Jun-26 Mon
| 4.8
| 4.8
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Jun-23 Fri
| 4.85
| 4.85
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 4.86
| ###
| 4.775
| 4.78
| 28,927
| ###
| 31.9
| 31.9
| ### |
2023-Jun-21 Wed
| 4.83
| 4.87
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 4.84
| ###
| 4.82
| 4.87
| 200,750
| ###
| 73.5
| 73.5
| 0.3 |
2023-Jun-19 Mon
| ###
| ###
| 4.84
| 4.85
| 6,227
| ###
| 25.0
| 25.0
| ### |
2023-Jun-16 Fri
| 4.82
| ###
| 4.82
| 4.88
| 178,983
| 431,349
| 71.7
| 71.7
| 0.3 |
2023-Jun-15 Thu
| 4.85
| ###
| 4.84
| 4.89
| 182,222
| 440,977
| 79.7
| 79.7
| ### |
2023-Jun-14 Wed
| 4.75
| 4.85
| 4.75
| 4.85
| 46,125
| ###
| 85.3
| 85.3
| ### |
2023-Jun-13 Tue
| 4.85
| 4.85
| 4.72
| 4.77
|
|
| 27.2
| 27.2
| ### |
2023-Jun-09 Fri
| 4.74
| 4.87
| ###
| 4.87
|
|
| 87.3
| 87.3
| 0.3 |
2023-Jun-08 Thu
| 4.7
| 4.74
| ###
| 4.74
| 51,422
| 121,870
| 81.7
| 81.7
| 0.3 |
2023-Jun-07 Wed
| 4.74
| 4.74
| ###
| 4.7
| 98,356
| ###
| 36.1
| 36.1
| 0.3 |
2023-Jun-06 Tue
| 4.71
| 4.73
| ###
| ###
| 4,127
| ###
| 32.1
| 32.1
| 0.0 |
2023-Jun-05 Mon
| 4.73
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Jun-02 Fri
| 4.7
| 4.72
| 4.7
| 4.72
|
|
| 67.6
| 67.6
| 0.3 |
2023-Jun-01 Thu
| ###
| 4.74
| ###
| 4.7
| 335,645
| 795,478
| ###
| ###
| 0.3 |
2023-May-31 Wed
| 4.75
| 4.75
| ###
| ###
| 42,570
| ###
| 25.3
| 25.3
| 0.0 |
2023-May-30 Tue
| 4.79
| 4.8
| 4.7
| 4.73
| 39,949
| 189,757
| 25.4
| 25.4
| 0.3 |
2023-May-29 Mon
| 4.8
| 4.84
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-May-26 Fri
| 4.76
| 4.77
| 4.72
| 4.77
| 58,729
| ###
| 68.6
| 68.6
| ### |
2023-May-25 Thu
| 4.85
| 4.85
| 4.76
| 4.8
| 722,272
| ###
| 31.1
| 31.1
| 0.3 |
2023-May-24 Wed
| 4.85
| 4.89
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2023-May-23 Tue
| 4.8
| 4.87
| 4.76
| 4.87
| 34,976
| ###
| ###
| ###
| 0.3 |
2023-May-22 Mon
| 4.82
| 4.82
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| 4.71
| 4.84
| 4.71
| 4.84
|
|
| 85.0
| 85.0
| 0.3 |
2023-May-18 Thu
| 4.83
| 4.83
| ###
| 4.71
|
|
| 17.4
| 17.4
| ### |
2023-May-17 Wed
| 4.84
| 4.84
| 4.75
| 4.75
| 26,071
| ###
| 22.5
| 22.5
| ### |
2023-May-16 Tue
| 4.84
| 4.84
| 4.785
| 4.84
|
|
| ###
| ###
| 0.3 |
2023-May-15 Mon
| 4.79
| 4.83
| 4.77
| 4.82
| 16,045
| ###
| 79.0
| 79.0
| 0.3 |
2023-May-12 Fri
| 4.8
| 4.88
| 4.73
| 4.79
| 67,129
| 322,554
| 35.0
| 35.0
| 0.3 |
2023-May-11 Thu
| 4.85
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 4.77
| 4.84
| 4.72
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-May-09 Tue
| 4.77
| 4.87
| 4.725
| 4.83
|
|
| 83.2
| 83.2
| 0.3 |
2023-May-08 Mon
| 4.75
| 4.77
| ###
| 4.77
| 1,017,751
| ###
| 72.3
| 72.3
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| 4.7
|
|
| 84.2
| 84.2
| 0.3 |
2023-May-04 Thu
| 4.53
| ###
| 4.46
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-May-03 Wed
| 4.51
| 4.54
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-May-02 Tue
| 4.52
| ###
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-May-01 Mon
| ###
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Apr-28 Fri
| 4.71
| 4.71
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Apr-27 Thu
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Apr-26 Wed
| 4.71
| 4.79
| ###
| 4.79
|
|
| 85.7
| 85.7
| 0.3 |
2023-Apr-24 Mon
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 4.75
| 4.75
| ###
| 4.74
|
|
| 36.4
| 36.4
| 0.3 |
2023-Apr-20 Thu
| 4.74
| ###
| ###
| ###
| 23,821
| 0
| 21.3
| 21.3
| 0.0 |
2023-Apr-19 Wed
| 4.73
| 4.8
| 4.73
| 4.73
| 1,771
| ###
| 68.6
| 68.6
| 0.3 |
2023-Apr-18 Tue
| 4.81
| 4.83
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Apr-17 Mon
| 4.73
| 4.82
| 4.73
| 4.82
|
|
| 84.1
| 84.1
| 0.3 |
2023-Apr-14 Fri
| 4.73
| 4.81
| 4.72
| 4.78
|
|
| 71.2
| 71.2
| ### |
2023-Apr-13 Thu
| 4.81
| 4.81
| 4.74
| 4.74
| 3,554
| 16,970
| 21.9
| 21.9
| 0.3 |
2023-Apr-12 Wed
| 4.81
| 4.81
| 4.74
| 4.8
|
|
| 39.0
| 39.0
| 0.3 |
2023-Apr-11 Tue
| 4.84
| 4.84
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Apr-06 Thu
| 4.83
| 4.83
| 4.76
| 4.78
|
|
| 30.3
| 30.3
| ### |
2023-Apr-05 Wed
| 4.71
| ###
| 4.71
| 4.81
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 4.79
| 4.85
| 4.79
| 4.83
|
|
| 75.1
| 75.1
| 0.3 |
2023-Apr-03 Mon
| 4.75
| 4.83
| 4.72
| 4.75
| 49,225
| 235,049
| ###
| ###
| ### |
2023-Mar-31 Fri
| 4.81
| 4.84
| 4.75
| 4.8
| 70,750
| 339,246
| 29.5
| 29.5
| 0.3 |
2023-Mar-30 Thu
| 4.82
| ###
| 4.81
| 4.84
|
|
| 67.2
| 67.2
| 0.3 |
2023-Mar-29 Wed
| 4.78
| 4.86
| 4.77
| 4.84
|
|
| 79.0
| 79.0
| 0.3 |
2023-Mar-28 Tue
| 4.87
| 4.87
| 4.78
| 4.85
| 87,085
| 420,185
| ###
| ###
| ### |
2023-Mar-27 Mon
| 4.89
| ###
| 4.82
| 4.87
|
|
| 37.4
| 37.4
| 0.3 |
2023-Mar-24 Fri
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 4.84
| 4.845
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| 4.89
| 4.89
| 4.82
| 4.82
|
|
| 25.1
| 25.1
| 0.3 |
2023-Mar-21 Tue
| 4.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 4.76
| 4.82
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Mar-17 Fri
| 4.85
| 4.85
| 4.76
| 4.76
| 9,351
| ###
| 18.9
| 18.9
| ### |
2023-Mar-16 Thu
| 4.78
| 4.82
| 4.7
| 4.82
|
|
| 80.9
| 80.9
| 0.3 |
2023-Mar-15 Wed
| 4.89
| ###
| 4.8
| 4.85
| 107,540
| ###
| ###
| ###
| ### |
2023-Mar-14 Tue
| 4.75
| 4.84
| 4.7
| 4.78
| 50,124
| ###
| ###
| ###
| ### |
2023-Mar-13 Mon
| 4.8
| 4.85
| 4.77
| 4.82
| 106,727
| 513,356
| ###
| ###
| 0.3 |
2023-Mar-10 Fri
| 4.85
| ###
| 4.81
| 4.85
|
|
| 77.2
| 77.2
| ### |
2023-Mar-09 Thu
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 4.8
| 4.85
| 643,246
| ###
| 20.3
| 20.3
| ### |
2023-Mar-07 Tue
| 4.77
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Mar-06 Mon
| 5
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Mar-03 Fri
| 4.89
| ###
| 4.82
| 4.89
| 16,574
| 39,943
| 71.5
| 71.5
| ### |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 75,682
| 0
| 26.0
| 26.0
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 5
| 19,824
| 0
| 80.7
| 80.7
| 0.4 |
2023-Feb-24 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 124,986
| 0
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 4.82
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| 4.72
| 4.72
| ###
| 4.72
| 30,879
| 72,874
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Feb-16 Thu
| 4.83
| 4.83
| 4.71
| 4.76
| 42,985
| ###
| ###
| ###
| ### |
2023-Feb-15 Wed
| 4.73
| 4.82
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 4.75
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 4.72
| 4.82
| 4.71
| 4.8
| 34,957
| 166,570
| ###
| ###
| 0.3 |
2023-Feb-10 Fri
| ###
| 4.73
| ###
| 4.7
| 222,981
| 527,350
| 82.9
| 82.9
| 0.3 |
2023-Feb-09 Thu
| 4.7
| 4.7
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Feb-07 Tue
| ###
| 4.74
| ###
| 4.71
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 4.7
| 4.76
| 4.58
| 4.7
| 48,779
| ###
| ###
| ###
| 0.3 |
2023-Feb-03 Fri
| 4.8
| 4.8
| 4.7
| 4.7
| 82,571
| ###
| ###
| ###
| 0.3 |
2023-Feb-02 Thu
| 4.79
| 4.82
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| 4.77
| 4.8
| 4.75
| 4.77
|
|
| 69.4
| 69.4
| ### |
2023-Jan-31 Tue
| 4.75
| 4.79
| ###
| 4.75
| 31,058
| 74,383
| ###
| ###
| ### |
2023-Jan-30 Mon
| 4.72
| 4.72
| ###
| ###
| 33,157
| 78,250
| 32.4
| 32.4
| 0.0 |
2023-Jan-27 Fri
| 4.76
| 4.78
| 4.7
| 4.72
|
|
| 32.0
| 32.0
| 0.3 |
2023-Jan-25 Wed
| 4.78
| 4.78
| ###
| 4.74
|
|
| 35.1
| 35.1
| 0.3 |
2023-Jan-24 Tue
| 4.85
| 4.85
| 4.73
| 4.77
| 23,329
| 111,745
| 22.1
| 22.1
| ### |
2023-Jan-23 Mon
| ###
| ###
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 22,649
| 0
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 53,740
| 0
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 4.87
| ###
| 4.87
| 5
| 242,529
| 590,558
| 85.0
| 85.0
| 0.4 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 30,881
| 0
| 32.1
| 32.1
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 5
| ###
| 2,455
| ###
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| 5
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-Jan-09 Mon
| ###
| 5.085
| ###
| ###
| 17,944
| 45,622
| 33.4
| 33.4
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 2,924
| 0
| 23.6
| 23.6
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| 5
|
|
| 45.4
| 45.4
| 0.4 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 5
| ###
| 5
| 5
|
|
| 76.5
| 76.5
| 0.4 |
2022-Dec-23 Fri
| ###
| ###
| ###
| 5
| 138,080
| 0
| ###
| ###
| 0.4 |
2022-Dec-22 Thu
| 4.78
| 5
| 4.78
| 5
| 39,940
| ###
| 92.5
| 92.5
| 0.4 |
2022-Dec-21 Wed
| 4.77
| 4.87
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 4.87
| 4.87
| 4.75
| 4.75
| 14,176
| 68,186
| 29.5
| 29.5
| ### |
2022-Dec-19 Mon
| 4.8
| 4.83
| 4.74
| 4.82
|
|
| 74.3
| 74.3
| 0.3 |
2022-Dec-16 Fri
| 4.84
| 4.84
| 4.71
| 4.79
| 19,078
| ###
| 24.9
| 24.9
| 0.3 |
2022-Dec-15 Thu
| 4.82
| 4.83
| 4.73
| 4.79
| 54,472
| 260,376
| ###
| ###
| 0.3 |
2022-Dec-14 Wed
| 4.82
| 4.83
| 4.8
| 4.8
| 63,853
| 307,452
| 34.2
| 34.2
| 0.3 |
2022-Dec-13 Tue
| 4.89
| 4.89
| 4.75
| 4.85
|
|
| 32.8
| 32.8
| ### |
2022-Dec-12 Mon
| 4.73
| ###
| 4.7
| ###
| 37,528
| ###
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 4.88
| 4.88
| 4.74
| 4.77
|
|
| 19.3
| 19.3
| ### |
2022-Dec-08 Thu
| 4.71
| 4.87
| 4.71
| 4.84
|
|
| ###
| ###
| 0.3 |
2022-Dec-07 Wed
| 4.8
| 4.86
| 4.7
| 4.7
| 82,673
| 395,176
| 24.5
| 24.5
| 0.3 |
2022-Dec-06 Tue
| 4.88
| 4.88
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Dec-05 Mon
| ###
| ###
| 4.8
| 4.85
|
|
| 25.5
| 25.5
| ### |
2022-Dec-02 Fri
| ###
| ###
| 4.84
| 4.88
|
|
| 18.5
| 18.5
| 0.3 |
2022-Dec-01 Thu
| 5
| 5
| 4.82
| ###
| 24,629
| 120,928
| 22.4
| 22.4
| 0.0 |
2022-Nov-30 Wed
| 4.89
| ###
| 4.84
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 4.83
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| 5
| ###
| ###
| 5
| 41,987
| 0
| 71.3
| 71.3
| 0.4 |
2022-Nov-23 Wed
| ###
| ###
| ###
| 5
| 58,247
| 0
| ###
| ###
| 0.4 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 124,042
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 217,286
| 0
| 18.0
| 18.0
| 0.0 |
2022-Nov-18 Fri
| 4.87
| ###
| 4.87
| ###
| 85,241
| ###
| 92.4
| 92.4
| 0.0 |
2022-Nov-17 Thu
| 4.975
| ###
| 4.86
| 4.86
|
|
| 20.0
| 20.0
| 0.3 |
2022-Nov-16 Wed
| ###
| 5
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Nov-15 Tue
| 5
| 5
| 4.89
| 5
| 138,280
| ###
| ###
| ###
| 0.4 |
2022-Nov-14 Mon
| ###
| 5
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 4.81
| ###
| 74,325
| 178,751
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| 4.85
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 4.76
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2022-Nov-04 Fri
| ###
| ###
| 4.84
| ###
| 66,577
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 4.87
| ###
| 34,624
| ###
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| 4.84
| 4.89
|
|
| 26.7
| 26.7
| ### |
2022-Nov-01 Tue
| 4.79
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 4.84
| ###
| 4.77
| 4.8
| 29,079
| 69,353
| ###
| ###
| 0.3 |
2022-Oct-28 Fri
| 4.88
| 4.88
| 4.76
| 4.88
| 56,752
| 273,544
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| ###
| ###
| 4.83
| 4.87
|
|
| 23.5
| 23.5
| 0.3 |
2022-Oct-26 Wed
| 4.8
| 4.87
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 4.75
| ###
| 4.73
| 4.8
| 412,247
| ###
| ###
| ###
| 0.3 |
2022-Oct-24 Mon
| 4.8
| 4.8
| 4.7
| 4.72
| 87,886
| 417,458
| ###
| ###
| 0.3 |
2022-Oct-21 Fri
| ###
| 4.8
| ###
| 4.8
| 287,550
| 690,120
| ###
| ###
| 0.3 |
2022-Oct-20 Thu
| 4.76
| 4.8
| ###
| 4.8
|
|
| 84.3
| 84.3
| 0.3 |
2022-Oct-19 Wed
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 18.8
| 18.8
| 0.3 |
2022-Oct-18 Tue
| ###
| 4.78
| ###
| 4.74
| 32,876
| 78,573
| ###
| ###
| 0.3 |
2022-Oct-17 Mon
| 4.8
| 4.8
| ###
| 4.7
|
|
| 23.7
| 23.7
| 0.3 |
2022-Oct-14 Fri
| 4.88
| 4.88
| 4.79
| 4.8
| 12,888
| ###
| ###
| ###
| 0.3 |
2022-Oct-13 Thu
| 4.85
| 4.85
| 4.75
| 4.8
|
|
| 31.3
| 31.3
| 0.3 |
2022-Oct-12 Wed
| 4.8
| 4.87
| 4.78
| 4.85
| 78,653
| ###
| 79.3
| 79.3
| ### |
2022-Oct-11 Tue
| 4.87
| 4.87
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Oct-10 Mon
| 4.87
| 4.87
| 4.76
| 4.78
| 24,052
| ###
| 27.7
| 27.7
| ### |
2022-Oct-07 Fri
| ###
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2022-Oct-06 Thu
| ###
| ###
| 4.89
| ###
| 203,056
| 496,471
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| 4.81
| ###
| 4.81
| ###
| 38,123
| 91,685
| 78.3
| 78.3
| 0.0 |
2022-Oct-04 Tue
| 4.88
| 4.88
| 4.75
| 4.77
| 90,847
| 437,428
| 15.1
| 15.1
| ### |
2022-Oct-03 Mon
| 4.85
| 4.85
| ###
| 4.8
|
|
| 40.4
| 40.4
| 0.3 |
2022-Sep-30 Fri
| 4.88
| 4.88
| 4.76
| 4.8
|
|
| 24.9
| 24.9
| 0.3 |
2022-Sep-29 Thu
| ###
| ###
| 4.8
| 4.87
| 58,353
| 140,047
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| 4.88
| 4.89
| 4.725
| 4.75
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| 4.85
| ###
| 4.7
|
|
| 90.0
| 90.0
| 0.3 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 4.7
|
|
| 18.3
| 18.3
| 0.3 |
2022-Sep-21 Wed
| ###
| ###
| 4.84
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 13,246
| 0
| 82.6
| 82.6
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| 5
| 461,125
| 0
| ###
| ###
| 0.4 |
2022-Sep-14 Wed
| 5.2
| 5.2
| 4.75
| 4.89
| 280,420
| 1,395,089
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 30,720
| 0
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| 5
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 17,329
| 0
| 18.7
| 18.7
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2022-Sep-06 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2022-Sep-05 Mon
| ###
| 5.25
| ###
| 5.23
|
|
| 86.1
| 86.1
| ### |
2022-Sep-02 Fri
| ###
| ###
| 4.975
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-Sep-01 Thu
| 5.2
| 5.2
| ###
| ###
| 69,050
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 5.28
| ###
| ###
| 5.2
| 57,788
| 0
| 21.3
| 21.3
| ### |
2022-Aug-30 Tue
| ###
| 5.27
| ###
| 5.27
| 73,174
| ###
| 75.7
| 75.7
| ### |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 78,327
| 0
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 4.88
| ###
| 4.88
| 5
|
|
| 83.4
| 83.4
| 0.4 |
2022-Aug-24 Wed
| 4.8
| 4.87
| 4.7
| 4.79
| 1,158,683
| ###
| 33.5
| 33.5
| 0.3 |
2022-Aug-23 Tue
| ###
| ###
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Aug-22 Mon
| ###
| ###
| 4.46
| ###
| 187,573
| 418,287
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 4.5
| 4.53
| 4.4
| 4.51
| 28,747
| 128,355
| ###
| ###
| 0.3 |
2022-Aug-18 Thu
| 4.45
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2022-Aug-17 Wed
| 4.5
| 4.5
| ###
| ###
| 299,749
| ###
| 22.7
| 22.7
| 0.0 |
2022-Aug-16 Tue
| 4.49
| 4.49
| ###
| 4.49
| 190,188
| 426,972
| 73.0
| 73.0
| ### |
2022-Aug-15 Mon
| 4.49
| 4.49
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 4.42
| 4.48
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2022-Aug-10 Wed
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 4.46
| 4.46
| ###
| 4.42
| 7,646
| 17,050
| ###
| ###
| 0.3 |
2022-Aug-08 Mon
| 4.47
| 4.5
| ###
| 4.48
| 36,143
| 81,321
| ###
| ###
| ### |
2022-Aug-05 Fri
| 4.5
| 4.54
| ###
| ###
| 12,178
| 27,644
| 11.6
| 11.6
| 0.0 |
2022-Aug-04 Thu
| 4.45
| 4.52
| 4.41
| 4.46
| 39,520
| 176,456
| ###
| ###
| 0.3 |
2022-Aug-03 Wed
| ###
| 4.49
| ###
| 4.45
| 44,772
| ###
| 77.0
| 77.0
| 0.3 |
2022-Aug-02 Tue
| ###
| ###
| 4.28
| ###
| 29,624
| ###
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 4.4
| 4.4
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 4.41
| ###
| 4.4
| 60,876
| ###
| ###
| ###
| 0.3 |
2022-Jul-28 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 89,287
| 0
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 4.2
| 4.2
| ###
| ###
| 244,526
| ###
| 11.2
| 11.2
| 0.0 |
2022-Jul-25 Mon
| 4.29
| 4.29
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-Jul-22 Fri
| ###
| 4.29
| ###
| 4.29
| 44,527
| ###
| 83.3
| 83.3
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 15,348
| 0
| 70.2
| 70.2
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 216,357
| 0
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 4.2
| 4.2
| ###
| ###
| 41,920
| ###
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 11,088
| 0
| 74.2
| 74.2
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| 4
| 657,080
| 0
| 24.8
| 24.8
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 4
|
|
| 21.4
| 21.4
| 0.3 |
2022-Jul-11 Mon
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 4.29
| 4.29
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| 4.23
|
|
| 83.6
| 83.6
| 0.3 |
2022-Jul-05 Tue
| 4.23
| 4.29
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| 4.23
| 66,728
| 0
| 23.5
| 23.5
| 0.3 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 227,656
| 0
| 79.4
| 79.4
| 0.0 |
2022-Jun-29 Wed
| 4.28
| 4.28
| ###
| ###
| 26,288
| 56,256
| 20.0
| 20.0
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 4.26
| 4.28
| 4.22
| 4.23
|
|
| 34.6
| 34.6
| 0.3 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 40,782
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| 4
| 39,323
| 0
| ###
| ###
| 0.3 |
2022-Jun-21 Tue
| 4
| ###
| ###
| ###
| 24,485
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 164,480
| 0
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 4.2
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2022-Jun-15 Wed
| 4.2
| 4.22
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2022-Jun-14 Tue
| ###
| 4.24
| ###
| ###
| 455,952
| ###
| 52.3
| 52.3
| 0.0 |
2022-Jun-10 Fri
| ###
| 4.4
| 4.26
| ###
| 415,970
| 1,801,150
| 42.1
| 42.1
| 0.0 |
2022-Jun-09 Thu
| 4.4
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Jun-08 Wed
| 4.58
| 4.58
| 4.4
| 4.4
|
|
| 15.1
| 15.1
| 0.3 |
2022-Jun-07 Tue
| 4.28
| 4.4
| 4.28
| ###
| 102,549
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 4.49
| 4.49
| 4.285
| ###
| 60,446
| ###
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 165,777
| 0
| 11.0
| 11.0
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| 35.4
| 35.4
| ### |
2022-May-31 Tue
| 4.46
| 4.57
| 4.4
| 4.57
|
|
| 84.6
| 84.6
| ### |
2022-May-30 Mon
| 4.55
| 4.55
| 4.43
| 4.49
|
|
| ###
| ###
| ### |
2022-May-27 Fri
| 4.5
| 4.51
| ###
| 4.45
|
|
| 31.8
| 31.8
| 0.3 |
2022-May-26 Thu
| ###
| ###
| 4.42
| 4.48
| 6,017,325
| 13,298,288
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| 4.89
| ###
| 4.8
| 221,720
| ###
| ###
| ###
| 0.3 |
2022-May-24 Tue
| ###
| ###
| 4.54
| 4.55
| 73,750
| ###
| 32.9
| 32.9
| 0.3 |
2022-May-23 Mon
| 4.54
| ###
| 4.51
| 4.51
| 99,584
| ###
| 39.8
| 39.8
| 0.3 |
2022-May-20 Fri
| 4.57
| ###
| 4.54
| 4.54
| 8,253
| ###
| ###
| ###
| 0.3 |
2022-May-19 Thu
| 4.53
| ###
| 4.53
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-May-18 Wed
| 4.55
| 4.585
| 4.52
| 4.55
| 321,757
| ###
| 64.6
| 64.6
| 0.3 |
2022-May-17 Tue
| 4.56
| 4.59
| 4.47
| 4.55
| 54,972
| 249,023
| 35.5
| 35.5
| 0.3 |
2022-May-16 Mon
| 4.58
| ###
| 4.55
| 4.59
|
|
| 74.2
| 74.2
| 0.3 |
2022-May-13 Fri
| 4.45
| 4.57
| ###
| 4.57
|
|
| 75.6
| 75.6
| ### |
2022-May-12 Thu
| 4.47
| 4.47
| ###
| 4.45
|
|
| 59.2
| 59.2
| 0.3 |
2022-May-11 Wed
| 4.56
| 4.56
| 4.47
| 4.47
| 37,022
| 167,154
| 19.5
| 19.5
| ### |
2022-May-10 Tue
| ###
| 4.72
| 4.58
| ###
| 138,983
| 646,270
| 87.0
| 87.0
| 0.0 |
2022-May-09 Mon
| ###
| 4.72
| 4.58
| ###
| 138,983
| 646,270
| 87.0
| 87.0
| 0.0 |
2022-May-06 Fri
| 4.49
| 4.54
| ###
| 4.54
| 52,320
| ###
| 79.4
| 79.4
| 0.3 |
2022-May-05 Thu
| 4.55
| 4.55
| 4.43
| 4.47
| 65,544
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| ###
| ###
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| 4.53
| 4.54
|
|
| 36.6
| 36.6
| 0.3 |
2022-May-02 Mon
| ###
| ###
| 4.52
| 4.56
|
|
| 45.9
| 45.9
| 0.3 |
2022-Apr-29 Fri
| ###
| ###
| 4.55
| ###
| 24,227
| ###
| 23.2
| 23.2
| 0.0 |
2022-Apr-28 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 4.55
| 4.57
| 4.5
| 4.53
| 133,682
| 606,247
| 36.6
| 36.6
| ### |
2022-Apr-26 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| 41.9
| 41.9
| 0.3 |
2022-Apr-22 Fri
| 4.5
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 4.53
| 4.59
| 4.5
| 4.5
|
|
| 36.8
| 36.8
| ### |
2022-Apr-20 Wed
| 4.52
| ###
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2022-Apr-19 Tue
| 4.48
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2022-Apr-14 Thu
| 4.48
| 4.54
| 4.48
| 4.48
|
|
| 63.5
| 63.5
| ### |
2022-Apr-13 Wed
| 4.49
| 4.49
| 4.44
| 4.48
| 669,729
| ###
| 29.6
| 29.6
| ### |
2022-Apr-12 Tue
| ###
| 4.5
| ###
| 4.49
| 1,323,628
| ###
| ###
| ###
| ### |
2022-Apr-11 Mon
| ###
| 4.48
| ###
| 4.43
|
|
| 91.1
| 91.1
| ### |
2022-Apr-08 Fri
| 4.24
| ###
| 4.22
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2022-Apr-07 Thu
| 4.45
| 4.5
| 4
| 4.23
|
|
| 10.5
| 10.5
| 0.3 |
2022-Apr-06 Wed
| 4.53
| 4.53
| 4.4
| 4.4
|
|
| 18.0
| 18.0
| 0.3 |
2022-Apr-05 Tue
| 4.46
| 4.53
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2022-Apr-04 Mon
| 4.51
| 4.54
| 4.48
| 4.5
|
|
| 35.7
| 35.7
| ### |
2022-Apr-01 Fri
| 4.55
| 4.56
| 4.49
| 4.5
|
|
| 26.4
| 26.4
| ### |
2022-Mar-31 Thu
| ###
| ###
| 4.5
| 4.53
| 251,447
| 565,755
| 24.8
| 24.8
| ### |
2022-Mar-30 Wed
| 4.5
| 4.58
| 4.5
| 4.5
| 323,929
| ###
| ###
| ###
| ### |
2022-Mar-29 Tue
| 4.51
| 4.56
| 4.5
| 4.5
|
|
| 33.0
| 33.0
| ### |
2022-Mar-28 Mon
| 4.53
| 4.53
| 4.5
| 4.51
|
|
| 49.3
| 49.3
| 0.3 |
2022-Mar-25 Fri
| 4.56
| 4.58
| 4.51
| 4.53
| 326,172
| 1,482,451
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| 4.55
| 4.55
| 38,145
| 86,779
| 19.8
| 19.8
| 0.3 |
2022-Mar-23 Wed
| 4.58
| 4.625
| 4.5
| 4.56
| 273,457
| 1,247,647
| 31.2
| 31.2
| 0.3 |
2022-Mar-22 Tue
| 4.56
| 4.57
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Mar-21 Mon
| 4.5
| 4.56
| 4.42
| 4.51
|
|
| 75.0
| 75.0
| 0.3 |
2022-Mar-18 Fri
| ###
| ###
| 4.43
| 4.5
| 150,223
| 332,743
| ###
| ###
| ### |
2022-Mar-17 Thu
| 4.56
| 4.56
| 4.51
| 4.52
| 137,125
| ###
| ###
| ###
| 0.3 |
2022-Mar-16 Wed
| 4.54
| 4.56
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Mar-15 Tue
| ###
| ###
| 4.44
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Mar-14 Mon
| 4.7
| 4.7
| 4.58
| ###
| 29,788
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 4.75
| 4.85
| 4.51
| ###
| 537,274
| 2,514,442
| 17.3
| 17.3
| 0.0 |
2022-Mar-10 Thu
| 4.82
| ###
| 4.81
| 4.84
|
|
| 62.4
| 62.4
| 0.3 |
2022-Mar-09 Wed
| ###
| ###
| ###
| 4.75
| 146,654
| 0
| ###
| ###
| ### |
2022-Mar-08 Tue
| 4.8
| 4.8
| 4.5
| 4.58
|
|
| 13.8
| 13.8
| 0.3 |
2022-Mar-07 Mon
| 4.76
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 4.8
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Mar-03 Thu
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 71.3
| 71.3
| 0.3 |
2022-Mar-02 Wed
| 4.77
| 4.77
| 4.71
| 4.76
| 4,781
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| ###
| ###
| 4.71
| 4.77
| 43,388
| 102,178
| 8.3
| 8.3
| ### |
2022-Feb-28 Mon
| 4.78
| ###
| 4.75
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2022-Feb-25 Fri
| 4.72
| 4.8
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Feb-24 Thu
| 4.88
| ###
| 4.76
| 4.8
|
|
| 54.4
| 54.4
| 0.3 |
2022-Feb-23 Wed
| 4.84
| ###
| 4.77
| 4.79
|
|
| 20.5
| 20.5
| 0.3 |
2022-Feb-22 Tue
| 4.58
| ###
| 4.52
| 4.52
| 24,140
| 54,556
| 51.6
| 51.6
| 0.3 |
2022-Feb-21 Mon
| 4.83
| 4.83
| ###
| 4.7
| 1,571
| ###
| ###
| ###
| 0.3 |
2022-Feb-18 Fri
| 4.7
| 4.87
| ###
| ###
| 8,620
| 20,989
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 4.7
| 4.7
| ###
| 4.7
| 38,628
| 90,775
| 72.4
| 72.4
| 0.3 |
2022-Feb-16 Wed
| 4.5
| ###
| 4.5
| ###
| 3,454
| 7,771
| 91.5
| 91.5
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| 4.5
| 4.5
| 6,049
| ###
| 23.3
| 23.3
| ### |
2022-Feb-14 Mon
| ###
| 4.7
| 4.59
| 4.7
| 2,355
| ###
| 81.0
| 81.0
| 0.3 |
2022-Feb-11 Fri
| ###
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| 4.59
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2022-Feb-08 Tue
| 4.5
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Feb-07 Mon
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| 4.7
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 4.57
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 4.5
| 4.5
| 7,129
| 16,040
| 15.8
| 15.8
| ### |
2022-Jan-31 Mon
| 4.78
| 4.78
| 4.59
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2022-Jan-28 Fri
| 4.5
| ###
| ###
| ###
| 16,541
| 0
| 78.7
| 78.7
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2022-Jan-25 Tue
| 4.53
| 4.57
| 4.49
| 4.5
| 164,386
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 4.7
| 4.47
| 4.52
|
|
| 25.7
| 25.7
| 0.3 |
2022-Jan-21 Fri
| ###
| 4.8
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2022-Jan-20 Thu
| 4.75
| 4.8
| 4.7
| 4.73
| 510,683
| 2,425,744
| ###
| ###
| 0.3 |
2022-Jan-19 Wed
| ###
| 4.8
| 4.59
| 4.8
|
|
| 90.9
| 90.9
| 0.3 |
2022-Jan-18 Tue
| 4.7
| 4.7
| ###
| ###
| 9,754
| 22,921
| 27.0
| 27.0
| 0.0 |
2022-Jan-17 Mon
| 4.7
| 4.8
| ###
| 4.8
|
|
| 83.5
| 83.5
| 0.3 |
2022-Jan-14 Fri
| 4.75
| 4.77
| ###
| ###
| 5,285
| ###
| 27.8
| 27.8
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 4.76
| 4.8
| 15,781
| 37,558
| 20.8
| 20.8
| 0.3 |
2022-Jan-12 Wed
| 4.8
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2022-Jan-11 Tue
| 4.75
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2022-Jan-10 Mon
| 4.75
| 4.75
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2022-Jan-07 Fri
| 4.8
| 4.8
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 4.8
| 4.8
| 4.71
| 4.8
| 13,989
| ###
| 82.6
| 82.6
| 0.3 |
2022-Jan-05 Wed
| 4.72
| 4.88
| 4.72
| 4.8
| 18,776
| 90,124
| ###
| ###
| 0.3 |
2022-Jan-04 Tue
| ###
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Dec-31 Fri
| ###
| 4.73
| ###
| 4.73
| 1,172
| 2,771
| 84.6
| 84.6
| 0.3 |
2021-Dec-30 Thu
| ###
| 4.74
| ###
| 4.74
| 19,744
| ###
| ###
| ###
| 0.3 |
2021-Dec-29 Wed
| 4.7
| 4.7
| 4.58
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Dec-24 Fri
| ###
| 4.7
| ###
| ###
| 10,243
| 24,071
| 71.5
| 71.5
| 0.0 |
2021-Dec-23 Thu
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Dec-22 Wed
| ###
| ###
| 4.55
| ###
| 406,122
| 923,927
| 71.0
| 71.0
| 0.0 |
2021-Dec-21 Tue
| 4.7
| 4.7
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 5
| 5
| 4.54
| 4.7
| 63,326
| ###
| 9.4
| 9.4
| 0.3 |
2021-Dec-17 Fri
| ###
| 5
| ###
| 5
|
|
| 97.2
| 97.2
| 0.4 |
2021-Dec-16 Thu
| 4.45
| 5
| 4.45
| 4.75
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 4.41
| 4.5
| 4.41
| 4.5
|
|
| 88.9
| 88.9
| ### |
2021-Dec-14 Tue
| ###
| 4.45
| 4.29
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Dec-13 Mon
| 4.44
| 4.5
| ###
| 4.45
| 103,825
| ###
| ###
| ###
| 0.3 |
2021-Dec-10 Fri
| ###
| 4.5
| 4.21
| 4.5
|
|
| 92.7
| 92.7
| ### |
2021-Dec-09 Thu
| 4.44
| 4.45
| 4.27
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Dec-08 Wed
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 4.22
| 4.4
| 4.21
| 4.4
|
|
| 90.1
| 90.1
| 0.3 |
2021-Dec-06 Mon
| 4.41
| 4.45
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 4.49
| 4.55
| 4.4
| 4.4
| 10,923
| 48,880
| ###
| ###
| 0.3 |
2021-Dec-02 Thu
| 4.48
| 4.48
| 4.41
| 4.45
| 9,970
| ###
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| 4.49
| ###
| 4.45
| 4.45
| 6,750
| ###
| ###
| ###
| 0.3 |
2021-Nov-30 Tue
| 4.59
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 4.41
| ###
| 4.41
| ###
| 18,678
| 41,184
| 85.1
| 85.1
| 0.0 |
2021-Nov-26 Fri
| ###
| 4.72
| 4.44
| 4.45
| 94,882
| 434,559
| 17.0
| 17.0
| 0.3 |
2021-Nov-25 Thu
| ###
| ###
| 4.56
| ###
| 8,024
| ###
| 76.3
| 76.3
| 0.0 |
2021-Nov-24 Wed
| ###
| 4.8
| 4.57
| ###
| 63,680
| 298,340
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 4.58
| ###
| 14,753
| 33,784
| 34.4
| 34.4
| 0.0 |
2021-Nov-22 Mon
| 4.58
| ###
| 4.58
| ###
| 9,647
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 11,950
| 0
| 80.3
| 80.3
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 4.57
| ###
| 8,375
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 4.71
| 4.71
| ###
| ###
| 11,442
| 26,945
| 43.6
| 43.6
| 0.0 |
2021-Nov-16 Tue
| ###
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 4.7
| ###
| 4.7
| 7,441
| 17,486
| 76.6
| 76.6
| 0.3 |
2021-Nov-12 Fri
| 4.52
| ###
| 4.52
| ###
| 14,323
| ###
| 83.4
| 83.4
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 4.5
| 4.5
| 46,051
| ###
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 4.7
| 4.59
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2021-Nov-09 Tue
| ###
| 4.78
| 4.59
| ###
| 36,946
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 4.48
| 4.53
| 19,571
| ###
| 23.9
| 23.9
| ### |
2021-Nov-05 Fri
| 4.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 4.75
| 4.45
| 4.45
| 111,155
| ###
| ###
| ###
| 0.3 |
2021-Nov-03 Wed
| 4.55
| ###
| 4.51
| ###
| 55,475
| ###
| 90.0
| 90.0
| 0.0 |
2021-Nov-02 Tue
| 4.79
| 4.81
| 4.55
| 4.55
|
|
| 8.4
| 8.4
| 0.3 |
2021-Nov-01 Mon
| ###
| 4.88
| 4.58
| 4.79
|
|
| 93.5
| 93.5
| 0.3 |
2021-Oct-29 Fri
| 4.2
| ###
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Oct-28 Thu
| 4.2
| 4.25
| ###
| 4.2
|
|
| 71.3
| 71.3
| ### |
2021-Oct-27 Wed
| ###
| 4.25
| ###
| 4.2
|
|
| 75.1
| 75.1
| ### |
2021-Oct-26 Tue
| 4.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 87.9
| 87.9
| ### |
2021-Oct-22 Fri
| 4.25
| 4.25
| ###
| ###
| 21,656
| ###
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 4.21
| 4.25
| 4.21
| 4.25
| 1,824
| ###
| 79.2
| 79.2
| ### |
2021-Oct-20 Wed
| ###
| 4.25
| ###
| 4.21
|
|
| 73.5
| 73.5
| ### |
2021-Oct-19 Tue
| ###
| 4.25
| ###
| 4.2
| 26,442
| 56,189
| ###
| ###
| ### |
2021-Oct-18 Mon
| 4.25
| 4.25
| ###
| ###
| 5,870
| 12,473
| 24.6
| 24.6
| 0.0 |
2021-Oct-15 Fri
| 4.23
| 4.27
| 4.23
| 4.25
| 11,181
| ###
| 69.1
| 69.1
| ### |
2021-Oct-14 Thu
| 4.28
| 4.28
| 4.23
| 4.28
|
|
| 60.8
| 60.8
| 0.3 |
2021-Oct-13 Wed
| 4.26
| 4.28
| 4.21
| 4.28
| 5,489
| ###
| ###
| ###
| 0.3 |
2021-Oct-12 Tue
| ###
| 4.27
| ###
| 4.27
| 16,570
| 35,376
| ###
| ###
| ### |
2021-Oct-11 Mon
| 4.26
| 4.27
| ###
| ###
| 8,145
| 17,389
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 4.27
| 4.27
| 4.24
| 4.27
| 5,546
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,245,671
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 4.22
| 4
| 4.2
| 25,349
| 104,184
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 4.21
| 4.22
| ###
| ###
| 41,946
| ###
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 4.2
| 4.21
| ###
| 4.2
| 11,520
| 24,249
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 10,680
| 0
| 87.5
| 87.5
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2021-Sep-27 Mon
| ###
| 4.27
| ###
| ###
| 15,183
| ###
| 67.9
| 67.9
| 0.0 |
2021-Sep-24 Fri
| 4.29
| 4.29
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2021-Sep-23 Thu
| ###
| 4.29
| ###
| 4.29
| 24,320
| ###
| ###
| ###
| ### |
2021-Sep-22 Wed
| 4.29
| 4.29
| 4.27
| 4.28
|
|
| 31.8
| 31.8
| 0.3 |
2021-Sep-21 Tue
| ###
| ###
| 4.26
| 4.29
|
|
| 22.0
| 22.0
| ### |
2021-Sep-20 Mon
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 4.28
| ###
| 32,752
| 70,089
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| 4.25
| 4.4
| 4.24
| ###
| 173,040
| ###
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 4.21
| ###
| 4.21
| 730,477
| 1,537,654
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 3.85
| ###
| 15,386
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| 4.28
| ###
| 4.25
|
|
| 87.7
| 87.7
| ### |
2021-Sep-07 Tue
| ###
| ###
| ###
| 4.25
|
|
| 31.4
| 31.4
| ### |
2021-Sep-06 Mon
| ###
| ###
| 4.24
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 860,452
| 0
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 21,377
| 0
| 76.9
| 76.9
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 10,382
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 19,780
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 4.24
| 4.24
| ###
| ###
| 77,577
| ###
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 47,527
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| 4.26
| 4.125
| ###
| 53,459
| 224,126
| 34.0
| 34.0
| 0.0 |
2021-Aug-24 Tue
| ###
| 4.2
| ###
| ###
| 102,423
| 215,088
| 72.9
| 72.9
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
| 256,721
| 0
| 73.8
| 73.8
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 4
| 4
| ###
| ###
| 169,746
| ###
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 3.85
| 3.89
| 3.78
| 3.8
|
|
| 27.8
| 27.8
| ### |
2021-Aug-17 Tue
| 3.8
| ###
| 3.8
| ###
| 1,153,347
| 2,191,359
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 3.75
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Aug-13 Fri
| ###
| 3.75
| ###
| 3.73
| 20,853
| ###
| 78.5
| 78.5
| ### |
2021-Aug-12 Thu
| 3.59
| 3.78
| 3.58
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Aug-11 Wed
| ###
| 3.7
| 3.55
| 3.59
| 94,340
| 341,982
| 26.9
| 26.9
| ### |
2021-Aug-10 Tue
| 3.85
| 3.85
| ###
| ###
| 6,448
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 3.4
| 3.59
| 3.4
| 3.59
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| 3.5
| 3.53
| ###
| ###
| 80,071
| 141,325
| 13.0
| 13.0
| 0.0 |
2021-Aug-05 Thu
| 3.45
| 3.5
| 3.43
| 3.5
| 45,777
| ###
| ###
| ###
| 0.3 |
2021-Aug-04 Wed
| 3.48
| 3.49
| 3.4
| 3.42
|
|
| 22.6
| 22.6
| 0.2 |
2021-Aug-03 Tue
| 3.47
| 3.5
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2021-Aug-02 Mon
| 3.47
| 3.47
| 3.41
| 3.41
| 684
| 2,352
| 26.0
| 26.0
| ### |
2021-Jul-30 Fri
| 3.43
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Jul-29 Thu
| 3.46
| 3.47
| ###
| 3.47
| 44,083
| 76,484
| 63.7
| 63.7
| 0.2 |
2021-Jul-28 Wed
| 3.42
| 3.5
| 3.42
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Jul-27 Tue
| 3.4
| 3.5
| ###
| 3.5
|
|
| 90.2
| 90.2
| 0.3 |
2021-Jul-26 Mon
| 3.4
| 3.42
| ###
| 3.42
| 44,754
| 76,529
| 78.5
| 78.5
| 0.2 |
2021-Jul-23 Fri
| 3.4
| 3.43
| ###
| 3.4
| 645,657
| ###
| 60.6
| 60.6
| 0.2 |
2021-Jul-22 Thu
| 3.4
| 3.48
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Jul-21 Wed
| ###
| 3.425
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 89,149
| 0
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 3.41
| 3.41
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-Jul-15 Thu
| 3.4
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Jul-14 Wed
| 3.48
| 3.48
| ###
| 3.41
| 36,358
| ###
| ###
| ###
| ### |
2021-Jul-13 Tue
| 3.41
| 3.46
| ###
| 3.41
| 11,856
| ###
| ###
| ###
| ### |
2021-Jul-12 Mon
| ###
| 3.43
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Jul-09 Fri
| 3.4
| 3.475
| ###
| 3.41
| 78,322
| 136,084
| 75.1
| 75.1
| ### |
2021-Jul-08 Thu
| 3.43
| 3.43
| 3.375
| ###
| 10,289
| ###
| 28.7
| 28.7
| 0.0 |
2021-Jul-07 Wed
| 3.43
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Jul-06 Tue
| 3.4
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2021-Jul-05 Mon
| 3.4
| 3.4
| ###
| 3.4
| 74,142
| 126,041
| 70.6
| 70.6
| 0.2 |
2021-Jul-02 Fri
| ###
| 3.4
| ###
| 3.4
| 6,757
| 11,486
| ###
| ###
| 0.2 |
2021-Jul-01 Thu
| ###
| 3.41
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Jun-30 Wed
| 3.5
| 3.53
| 3.4
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Jun-29 Tue
| 3.41
| 3.52
| ###
| 3.52
|
|
| 89.0
| 89.0
| ### |
2021-Jun-28 Mon
| 3.49
| 3.49
| 3.43
| 3.49
|
|
| 75.7
| 75.7
| ### |
2021-Jun-25 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Jun-24 Thu
| ###
| 3.41
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 21,677
| 0
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| 3.4
| ###
| ###
| 13,682
| 23,259
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 3.29
| ###
| 68,929
| 113,388
| 48.1
| 48.1
| 0.0 |
2021-Jun-18 Fri
| ###
| 3.48
| ###
| ###
| 193,846
| ###
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 26,484
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| 3.4
| ###
| 3.4
| 60,227
| 102,385
| 74.3
| 74.3
| 0.2 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| 3.4
| ###
| 3.4
| 11,875
| 20,187
| 75.7
| 75.7
| 0.2 |
2021-Jun-09 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 83.8
| 83.8
| 0.2 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 38,055
| 0
| 31.1
| 31.1
| 0.0 |
2021-Jun-07 Mon
| ###
| 3.4
| ###
| 3.4
| 116,728
| ###
| ###
| ###
| 0.2 |
2021-Jun-04 Fri
| ###
| 3.4
| ###
| ###
| 147,580
| 250,886
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 3.4
| 3.49
| ###
| 3.42
| 27,441
| 47,884
| ###
| ###
| 0.2 |
2021-Jun-02 Wed
| ###
| 3.41
| ###
| 3.4
|
|
| 64.8
| 64.8
| 0.2 |
2021-Jun-01 Tue
| 3.49
| 3.5
| ###
| 3.5
| 59,223
| 103,640
| 70.6
| 70.6
| 0.3 |
2021-May-31 Mon
| 3.5
| 3.5
| 3.4
| 3.5
|
|
| 69.8
| 69.8
| 0.3 |
2021-May-28 Fri
| 3.49
| 3.5
| 3.44
| 3.5
|
|
| 62.6
| 62.6
| 0.3 |
2021-May-27 Thu
| 3.49
| 3.49
| 3.49
| 3.49
| 1,574
| ###
| ###
| ###
| ### |
2021-May-26 Wed
| 3.42
| 3.5
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| ###
| 3.46
| ###
| 3.46
| 126,773
| ###
| 94.9
| 94.9
| 0.2 |
2021-May-24 Mon
| ###
| 3.4
| ###
| 3.4
| 5,359
| ###
| 82.3
| 82.3
| 0.2 |
2021-May-21 Fri
| 3.28
| 3.4
| 3.23
| ###
| 25,728
| 85,288
| 86.3
| 86.3
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 3.25
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2021-May-19 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| 82.8
| 82.8
| 0.3 |
2021-May-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.2
| 69.2
| 0.3 |
2021-May-14 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| 93.8
| 93.8
| 0.3 |
2021-May-13 Thu
| 3.41
| 3.45
| 3.41
| 3.45
| 222
| ###
| 82.2
| 82.2
| ### |
2021-May-12 Wed
| 3.4
| 3.45
| ###
| 3.43
| 19,473
| ###
| 78.1
| 78.1
| 0.2 |
2021-May-11 Tue
| ###
| 3.5
| ###
| 3.5
| 124,970
| ###
| 95.9
| 95.9
| 0.3 |
2021-May-10 Mon
| 3.46
| ###
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 3.5
| 3.5
| 3.48
| 3.5
|
|
| 65.6
| 65.6
| 0.3 |
2021-May-06 Thu
| 3.49
| 3.5
| 3.49
| 3.5
| 5,228
| 18,271
| ###
| ###
| 0.3 |
2021-May-05 Wed
| 3.55
| 3.55
| 3.42
| 3.5
|
|
| 34.4
| 34.4
| 0.3 |
2021-May-04 Tue
| 3.46
| 3.5
| 3.44
| 3.5
| 133,270
| 462,446
| ###
| ###
| 0.3 |
2021-May-03 Mon
| 3.51
| 3.55
| 3.5
| 3.55
| 12,049
| 42,472
| 84.0
| 84.0
| ### |
2021-Apr-30 Fri
| 3.47
| 3.625
| 3.43
| 3.55
|
|
| 85.4
| 85.4
| ### |
2021-Apr-29 Thu
| 3.46
| 3.5
| 3.42
| 3.47
|
|
| 65.4
| 65.4
| 0.2 |
2021-Apr-28 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2021-Apr-27 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 77.6
| 77.6
| 0.2 |
2021-Apr-26 Mon
| 3.4
| 3.45
| 3.28
| 3.4
| 119,374
| ###
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| ###
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Apr-22 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 3.23
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 19,989
| 0
| 92.5
| 92.5
| 0.0 |
2021-Apr-19 Mon
| 3.2
| ###
| ###
| 3.25
|
|
| 84.2
| 84.2
| 0.2 |
2021-Apr-16 Fri
| 3.25
| ###
| 3.23
| ###
| 70,876
| ###
| 79.1
| 79.1
| 0.0 |
2021-Apr-15 Thu
| 3.2
| ###
| ###
| ###
| 899,249
| 0
| 88.2
| 88.2
| 0.0 |
2021-Apr-14 Wed
| 3.2
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2021-Apr-13 Tue
| ###
| 3.28
| ###
| 3.28
|
|
| 91.3
| 91.3
| 0.2 |
2021-Apr-12 Mon
| 3.29
| 3.29
| ###
| 3.2
|
|
| 25.0
| 25.0
| 0.2 |
2021-Apr-09 Fri
| 3.255
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 3.28
| ###
| 3.21
| ###
| 73,948
| 118,686
| 71.7
| 71.7
| 0.0 |
2021-Apr-07 Wed
| 3.2
| 3.25
| 3.2
| 3.25
| 54,653
| 176,255
| ###
| ###
| 0.2 |
2021-Apr-06 Tue
| 3.26
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 3.2
| 3.29
| ###
| 3.29
|
|
| 82.8
| 82.8
| ### |
2021-Mar-31 Wed
| ###
| 3.29
| ###
| 3.29
|
|
| 85.1
| 85.1
| ### |
2021-Mar-30 Tue
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Mar-29 Mon
| 3.2
| 3.24
| ###
| 3.22
| 37,284
| ###
| 80.7
| 80.7
| 0.2 |
2021-Mar-26 Fri
| 3.22
| 3.25
| ###
| 3.25
| 23,145
| ###
| ###
| ###
| 0.2 |
2021-Mar-25 Thu
| ###
| 3.245
| ###
| ###
| 27,584
| 44,755
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 3.2
| 3.21
| 3.2
| 3.21
| 26,624
| 85,329
| ###
| ###
| ### |
2021-Mar-23 Tue
| 3.29
| ###
| 3.29
| ###
| 1,585
| ###
| 73.9
| 73.9
| 0.0 |
2021-Mar-22 Mon
| 3.27
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 3.4
| ###
| 3.4
| 10,879
| ###
| 72.7
| 72.7
| 0.2 |
2021-Mar-17 Wed
| 3.5
| 3.5
| ###
| 3.4
| 46,148
| 80,759
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 3.5
| 3.51
| 3.48
| 3.5
|
|
| 59.6
| 59.6
| 0.3 |
2021-Mar-15 Mon
| 3.5
| 3.53
| ###
| 3.5
|
|
| 65.8
| 65.8
| 0.3 |
2021-Mar-12 Fri
| 3.53
| 3.53
| ###
| 3.5
|
|
| 22.8
| 22.8
| 0.3 |
2021-Mar-11 Thu
| 3.41
| 3.55
| ###
| 3.5
|
|
| 85.2
| 85.2
| 0.3 |
2021-Mar-10 Wed
| 3.5
| 3.55
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| 3.46
| 3.5
| 3.45
| 3.5
| 1,659
| ###
| 78.4
| 78.4
| 0.3 |
2021-Mar-08 Mon
| 3.56
| ###
| 3.55
| 3.58
|
|
| 73.8
| 73.8
| 0.3 |
2021-Mar-05 Fri
| ###
| 3.56
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 4,978
| 0
| 84.6
| 84.6
| 0.0 |
2021-Mar-03 Wed
| 3.28
| 3.4
| 3.28
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Mar-02 Tue
| ###
| 3.4
| ###
| 3.28
| 31,158
| ###
| ###
| ###
| 0.2 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 11,553
| 0
| 92.3
| 92.3
| 0.0 |
2021-Feb-26 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 3.2
| 3.29
| ###
| 3.29
| 116,274
| 191,270
| ###
| ###
| ### |
2021-Feb-24 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| 73.7
| 73.7
| 0.2 |
2021-Feb-23 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Feb-22 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Feb-18 Thu
| ###
| ###
| 3
| ###
| 4,426
| ###
| 76.6
| 76.6
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 11,548
| 0
| 43.0
| 43.0
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 13,826
| 0
| 84.9
| 84.9
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 54,079
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 3.21
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2021-Feb-09 Tue
| ###
| 3.25
| ###
| ###
| 69,629
| 113,147
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 3.2
| ###
| ###
| 37,648
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 3.2
| 3.2
| ###
| ###
| 6,183
| ###
| 31.1
| 31.1
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| 3.2
| 81,874
| 0
| 90.4
| 90.4
| 0.2 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 152,929
| 0
| 94.6
| 94.6
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 2.8
| ###
| 26,655
| ###
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 2.89
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 2.85
| ###
| 2.8
| 2.89
|
|
| 87.0
| 87.0
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 2.89
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 2.955
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 8,455
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 33,982
| 0
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 3
| 3
| 2.84
| 3
| 3,647
| 10,649
| ###
| ###
| 0.2 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 3
| 90,855
| 0
| ###
| ###
| 0.2 |
2021-Jan-13 Wed
| 2.85
| 3
| 2.85
| 3
| 3,020
| ###
| 92.2
| 92.2
| 0.2 |
2021-Jan-12 Tue
| 3
| 3
| ###
| 3
|
|
| 73.2
| 73.2
| 0.2 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 1,743
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 3
| ###
| 3
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Jan-07 Thu
| 3
| 3
| ###
| 3
|
|
| 68.0
| 68.0
| 0.2 |
2021-Jan-06 Wed
| 3
| 3
| ###
| 3
| 673
| ###
| 70.4
| 70.4
| 0.2 |
2021-Jan-05 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 2.85
| 3
| 2.85
| 3
|
|
| 88.8
| 88.8
| 0.2 |
2020-Dec-31 Thu
| 3
| 3
| 3
| 3
| 13,455
| ###
| 73.6
| 73.6
| 0.2 |
2020-Dec-30 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 3
| 3
| ###
| 3
|
|
| 62.3
| 62.3
| 0.2 |
2020-Dec-24 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2020-Dec-23 Wed
| 3
| 3
| ###
| 3
|
|
| 62.2
| 62.2
| 0.2 |
2020-Dec-22 Tue
| 3
| ###
| 3
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Dec-21 Mon
| ###
| 3
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 129,159
| 0
| 31.1
| 31.1
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 28,457
| 0
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 27,649
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 44,887
| 0
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| 3
| ###
| 3
| 7,026
| ###
| ###
| ###
| 0.2 |
2020-Dec-04 Fri
| ###
| 3
| ###
| 3
| 7,426
| ###
| ###
| ###
| 0.2 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 48,928
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 27,155
| 0
| 80.6
| 80.6
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2020-Nov-30 Mon
| 3
| ###
| ###
| ###
| 9,679
| 0
| 80.9
| 80.9
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 8,454
| 0
| 22.6
| 22.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 7,220
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 10,175
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-11 Wed
| ###
| 3.2
| ###
| 3.2
| 19,089
| 30,542
| ###
| ###
| 0.2 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-06 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 5,152
| 0
| 69.1
| 69.1
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 2.88
| ###
| 52,624
| 75,778
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 29,121
| 0
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Oct-28 Wed
| 2.8
| 2.89
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2020-Oct-27 Tue
| 2.89
| 2.89
| 2.75
| 2.85
|
|
| 44.0
| 44.0
| ### |
2020-Oct-26 Mon
| ###
| ###
| 2.88
| 2.88
| 4,342
| 6,252
| 46.1
| 46.1
| 0.2 |
2020-Oct-23 Fri
| ###
| ###
| 2.88
| ###
| 26,825
| 38,628
| 87.6
| 87.6
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 449
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 38,088
| 0
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| 3
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2020-Oct-19 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2020-Oct-16 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2020-Oct-15 Thu
| 2.83
| 2.85
| 2.83
| 2.85
| 30,873
| 87,679
| 73.6
| 73.6
| ### |
2020-Oct-14 Wed
| 2.84
| 2.85
| 2.83
| 2.83
| 9,283
| ###
| ###
| ###
| 0.2 |
2020-Oct-13 Tue
| 2.85
| 2.85
| 2.82
| 2.82
| 4,452
| 12,621
| 33.3
| 33.3
| ### |
2020-Oct-12 Mon
| 2.84
| 2.85
| 2.84
| 2.85
|
|
| 64.8
| 64.8
| ### |
2020-Oct-09 Fri
| 2.75
| 2.8
| 2.74
| 2.74
| 5,451
| ###
| ###
| ###
| 0.2 |
2020-Oct-08 Thu
| 2.71
| 2.8
| 2.71
| 2.75
| 42,858
| 118,073
| 77.4
| 77.4
| ### |
2020-Oct-07 Wed
| 2.71
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 2.8
| 2.82
| 2.76
| 2.76
| 43,448
| ###
| 21.6
| 21.6
| 0.2 |
2020-Oct-05 Mon
| 2.74
| 2.83
| 2.74
| 2.76
| 1,444
| 4,021
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| ###
| ###
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2020-Oct-01 Thu
| 2.88
| ###
| 2.86
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Sep-30 Wed
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2020-Sep-29 Tue
| 2.82
| 2.82
| 2.82
| 2.82
| 3,175
| 8,953
| ###
| ###
| ### |
2020-Sep-28 Mon
| 2.84
| 2.88
| 2.82
| 2.88
| 40,945
| ###
| 78.0
| 78.0
| 0.2 |
2020-Sep-25 Fri
| 2.83
| 2.84
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2020-Sep-24 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2020-Sep-23 Wed
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| 2.83
| 2.89
| 2.77
| 2.89
| 678,144
| 1,919,147
| ###
| ###
| ### |
2020-Sep-21 Mon
| 2.85
| 2.87
| 2.82
| 2.82
| 1,271,645
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| 2.77
| 2.85
| 2.77
| 2.85
| 1,088
| 3,057
| ###
| ###
| ### |
2020-Sep-17 Thu
| 2.8
| 2.8
| 2.76
| 2.77
| 30,887
| ###
| 42.9
| 42.9
| 0.2 |
2020-Sep-16 Wed
| 2.75
| 2.86
| 2.75
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Sep-15 Tue
| 2.73
| 2.86
| 2.7
| 2.86
| 4,374
| 12,159
| 90.5
| 90.5
| 0.2 |
2020-Sep-14 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2020-Sep-11 Fri
| 2.83
| 2.87
| 2.76
| 2.87
| 4,829
| ###
| 77.3
| 77.3
| ### |
2020-Sep-10 Thu
| ###
| 2.83
| ###
| 2.83
|
|
| 93.7
| 93.7
| 0.2 |
2020-Sep-09 Wed
| 2.85
| 2.85
| ###
| ###
| 25,442
| 36,254
| 4.3
| 4.3
| 0.0 |
2020-Sep-08 Tue
| 2.78
| 2.84
| 2.78
| 2.84
| 10,051
| 28,243
| 82.2
| 82.2
| 0.2 |
2020-Sep-07 Mon
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| 28.7
| 28.7
| ### |
2020-Sep-04 Fri
| 2.85
| ###
| 2.85
| 2.88
| 47,855
| ###
| 72.5
| 72.5
| 0.2 |
2020-Sep-03 Thu
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2020-Sep-02 Wed
| 2.87
| 2.88
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Sep-01 Tue
| 2.86
| 2.88
| 2.85
| 2.88
|
|
| 78.2
| 78.2
| 0.2 |
2020-Aug-31 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 1,287
| 0
| 68.6
| 68.6
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 2.8
| ###
| 18,181
| 25,453
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 25,179
| 0
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 2.77
| 2.88
| 2.77
| 2.85
|
|
| 83.0
| 83.0
| ### |
2020-Aug-21 Fri
| ###
| ###
| 2.56
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 2.58
| ###
| 2.56
| ###
| 6,142
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2020-Aug-14 Fri
| 2.85
| 2.85
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2020-Aug-13 Thu
| 2.59
| 2.85
| 2.59
| 2.85
| 20,646
| 56,157
| ###
| ###
| ### |
2020-Aug-12 Wed
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2020-Aug-11 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.2
| 84.2
| 0.2 |
2020-Aug-10 Mon
| 2.48
| 2.55
| 2.47
| 2.55
| 27,171
| ###
| ###
| ###
| 0.2 |
2020-Aug-07 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2020-Aug-06 Thu
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 79.4
| 79.4
| 0.2 |
2020-Aug-05 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 19.3
| 19.3
| 0.2 |
2020-Aug-04 Tue
| 2.5
| 2.5
| 2.45
| 2.5
| 158,645
| 392,646
| 64.2
| 64.2
| 0.2 |
2020-Aug-03 Mon
| 2.46
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Jul-31 Fri
| 2.45
| 2.55
| 2.45
| 2.51
| 60,053
| ###
| 86.6
| 86.6
| ### |
2020-Jul-30 Thu
| 2.42
| 2.59
| 2.42
| 2.53
| 105,078
| 263,220
| 92.4
| 92.4
| ### |
2020-Jul-29 Wed
| 2.48
| 2.48
| 2.43
| 2.43
|
|
| 27.8
| 27.8
| ### |
2020-Jul-28 Tue
| 2.52
| 2.52
| ###
| 2.42
| 60,974
| 76,827
| ###
| ###
| 0.2 |
2020-Jul-27 Mon
| 2.52
| 2.52
| 2.5
| 2.52
|
|
| 61.3
| 61.3
| ### |
2020-Jul-24 Fri
| 2.52
| 2.52
| 2.42
| 2.52
| 448
| ###
| ###
| ###
| ### |
2020-Jul-23 Thu
| 2.46
| 2.54
| 2.45
| 2.54
|
|
| 84.1
| 84.1
| ### |
2020-Jul-22 Wed
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2020-Jul-21 Tue
| 2.47
| 2.53
| 2.41
| 2.53
| 13,629
| ###
| ###
| ###
| ### |
2020-Jul-20 Mon
| 2.59
| 2.59
| 2.49
| 2.49
| 6,128
| ###
| ###
| ###
| 0.2 |
2020-Jul-17 Fri
| ###
| ###
| 2.54
| 2.58
| 18,344
| ###
| 31.0
| 31.0
| 0.2 |
2020-Jul-16 Thu
| 2.44
| 2.47
| 2.4
| 2.4
|
|
| 30.6
| 30.6
| ### |
2020-Jul-15 Wed
| ###
| ###
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| 2.55
| ###
| 2.5
| 2.54
|
|
| 50.8
| 50.8
| ### |
2020-Jul-13 Mon
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Jul-10 Fri
| 2.55
| ###
| 2.55
| 2.59
| 13,971
| ###
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| 2.48
| ###
| 2.48
| 2.55
|
|
| 82.4
| 82.4
| 0.2 |
2020-Jul-08 Wed
| 2.43
| ###
| 2.43
| 2.45
| 51,851
| ###
| 79.2
| 79.2
| 0.2 |
2020-Jul-07 Tue
| 2.41
| 2.41
| ###
| 2.4
| 13,673
| 16,475
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2020-Jul-03 Fri
| 2.45
| 2.45
| ###
| ###
| 40,372
| 49,455
| 20.0
| 20.0
| 0.0 |
2020-Jul-02 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2020-Jul-01 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 6,453
| ###
| 83.8
| 83.8
| 0.2 |
2020-Jun-30 Tue
| 2.4
| 2.54
| 2.4
| 2.54
| 21,445
| ###
| ###
| ###
| ### |
2020-Jun-29 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 72.8
| 72.8
| ### |
2020-Jun-26 Fri
| 2.4
| 2.43
| ###
| 2.4
|
|
| 64.9
| 64.9
| ### |
2020-Jun-25 Thu
| 2.49
| 2.5
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 2.49
| 2.55
| 2.46
| 2.49
| 140,787
| 352,671
| 67.3
| 67.3
| 0.2 |
2020-Jun-23 Tue
| 2.47
| ###
| 2.47
| 2.49
| 42,224
| 52,146
| ###
| ###
| 0.2 |
2020-Jun-22 Mon
| 2.46
| ###
| 2.45
| 2.49
| 23,923
| ###
| ###
| ###
| 0.2 |
2020-Jun-19 Fri
| 2.55
| ###
| 2.55
| ###
| 15,178
| 19,351
| 76.7
| 76.7
| 0.0 |
2020-Jun-18 Thu
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Jun-17 Wed
| 2.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 2.48
| ###
| 2.48
|
|
| 89.4
| 89.4
| 0.2 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 2.48
| 2.48
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2020-Jun-11 Thu
| 2.52
| 2.59
| 2.5
| 2.5
| 11,645
| ###
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| 2.54
| 2.59
| 2.51
| 2.59
| 12,447
| ###
| ###
| ###
| 0.2 |
2020-Jun-09 Tue
| ###
| ###
| 2.51
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 13.7
| 13.7
| 0.2 |
2020-Jun-04 Thu
| 2.5
| ###
| 2.5
| ###
| 41,054
| ###
| 90.4
| 90.4
| 0.0 |
2020-Jun-03 Wed
| 2.51
| 2.585
| 2.4
| 2.5
|
|
| 34.1
| 34.1
| 0.2 |
2020-Jun-02 Tue
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 2.57
| 2.57
| 2.5
| 2.5
| 54,257
| 137,541
| ###
| ###
| 0.2 |
2020-May-29 Fri
| 2.55
| ###
| 2.55
| ###
| 33,274
| 42,424
| 86.2
| 86.2
| 0.0 |
2020-May-28 Thu
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-May-27 Wed
| 2.55
| 2.56
| 2.51
| 2.51
| 40,645
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| 2.56
| ###
| 2.55
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-May-25 Mon
| 2.55
| ###
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 2.7
| ###
| 2.5
| 157,423
| 212,521
| ###
| ###
| 0.2 |
2020-May-21 Thu
| ###
| 2.4
| ###
| ###
| 199,376
| 239,251
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 2.345
| 2.345
| ###
| ###
| 48,356
| ###
| 20.8
| 20.8
| 0.0 |
2020-May-19 Tue
| ###
| 2.4
| ###
| ###
| 216,122
| 259,346
| 74.4
| 74.4
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 972
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 66.6
| 66.6
| ### |
2020-May-14 Thu
| ###
| ###
| 2.22
| 2.22
|
|
| 19.2
| 19.2
| 0.2 |
2020-May-13 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2020-May-11 Mon
| 2.28
| 2.29
| 2.28
| 2.29
|
|
| 63.5
| 63.5
| ### |
2020-May-08 Fri
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-May-07 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 2.26
| ###
| 2.26
| ###
| 122,047
| ###
| 79.9
| 79.9
| 0.0 |
2020-May-05 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 2.4
| 2.28
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Apr-30 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2020-Apr-29 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 60.7
| 60.7
| ### |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 24,656
| 0
| 36.3
| 36.3
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 7,777
| 0
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 33,826
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 9,350
| 0
| 77.6
| 77.6
| 0.0 |
2020-Apr-22 Wed
| ###
| 2.4
| ###
| 2.4
| 23,527
| ###
| ###
| ###
| ### |
2020-Apr-21 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 2.5
| 2.5
| 2.42
| 2.46
| 22,354
| ###
| 38.0
| 38.0
| 0.2 |
2020-Apr-17 Fri
| 2.41
| 2.52
| 2.41
| 2.49
| 21,445
| ###
| ###
| ###
| 0.2 |
2020-Apr-16 Thu
| 2.2
| 2.4
| ###
| 2.4
| 60,341
| ###
| ###
| ###
| ### |
2020-Apr-15 Wed
| ###
| 2.21
| ###
| ###
| 84,140
| 92,974
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 2.21
| 2.21
| ###
| ###
| 45,171
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.21
| 2.21
| ###
| 2.21
| 24,676
| ###
| 53.7
| 53.7
| 0.2 |
2020-Apr-08 Wed
| 2.21
| 2.21
| 2.2
| 2.2
| 35,772
| 78,877
| 32.8
| 32.8
| 0.2 |
2020-Apr-07 Tue
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 2.25
| 2.26
| 2.23
| 2.25
| 49,028
| ###
| 52.9
| 52.9
| ### |
2020-Apr-03 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 1,523
| 3,381
| 77.5
| 77.5
| 0.2 |
2020-Apr-02 Thu
| 2.24
| 2.25
| 2.22
| 2.25
|
|
| 61.2
| 61.2
| ### |
2020-Apr-01 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 2.26
| ###
| 2.23
| 2.25
| 43,642
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 20,349
| 0
| 57.3
| 57.3
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 88,276
| 0
| 17.6
| 17.6
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 17,921
| 0
| 8.3
| 8.3
| 0.0 |
2020-Mar-25 Wed
| ###
| 2.4
| ###
| 2.4
| 23,957
| 28,748
| 75.3
| 75.3
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 85.9
| 85.9
| ### |
2020-Mar-20 Fri
| 2.4
| 2.4
| 2.2
| 2.4
| 12,126
| 27,889
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 2.25
| ###
| 2.2
| 19,741
| ###
| 90.6
| 90.6
| 0.2 |
2020-Mar-18 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 2.22
| ###
| 2.22
| 61,680
| ###
| ###
| ###
| 0.2 |
2020-Mar-16 Mon
| 2.45
| 2.45
| ###
| ###
| 565,354
| 692,558
| 9.7
| 9.7
| 0.0 |
2020-Mar-13 Fri
| 2.5
| 2.5
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| 2.71
| 2.71
| 2.4
| 2.49
| 24,280
| ###
| ###
| ###
| 0.2 |
2020-Mar-11 Wed
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| 85.6
| 85.6
| 0.2 |
2020-Mar-10 Tue
| 2.85
| ###
| 2.7
| 2.87
|
|
| 43.2
| 43.2
| ### |
2020-Mar-09 Mon
| 2.85
| 2.85
| 2.82
| 2.82
| 13,949
| 39,545
| ###
| ###
| ### |
2020-Mar-06 Fri
| 2.8
| 2.85
| ###
| 2.85
|
|
| 88.9
| 88.9
| ### |
2020-Mar-05 Thu
| 2.88
| ###
| 2.8
| 2.8
| 191,544
| ###
| ###
| ###
| 0.2 |
2020-Mar-04 Wed
| ###
| ###
| 2.72
| 2.75
|
|
| 2.6
| 2.6
| ### |
2020-Mar-03 Tue
| 3.25
| 3.25
| ###
| ###
| 2,745
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 3.25
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 3
| ###
| 49,623
| ###
| 94.0
| 94.0
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| ###
| 3.225
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 10,874
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Feb-21 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2020-Feb-20 Thu
| 3.25
| 3.25
| ###
| 3.23
| 633,555
| 1,029,526
| 31.0
| 31.0
| ### |
2020-Feb-19 Wed
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Feb-18 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 7,779
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 3.26
| 3.28
| 3.26
| 3.28
| 18,549
| 60,655
| ###
| ###
| 0.2 |
2020-Feb-13 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 7,150
| ###
| 72.6
| 72.6
| 0.2 |
2020-Feb-12 Wed
| 3.25
| 3.26
| 3.2
| 3.25
| 69,340
| ###
| ###
| ###
| 0.2 |
2020-Feb-11 Tue
| 3.2
| ###
| 3.2
| 3.27
|
|
| 85.8
| 85.8
| ### |
2020-Feb-10 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Feb-07 Fri
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Feb-06 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 66.1
| 66.1
| 0.2 |
2020-Feb-05 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 82.2
| 82.2
| 0.2 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| 3.2
| ###
| ###
| 34,373
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 401,420
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| 3.2
| ###
| ###
| 6,379
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 11,153
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2020-Jan-22 Wed
| ###
| 3.2
| ###
| ###
| 40,782
| 65,251
| 27.2
| 27.2
| 0.0 |
2020-Jan-21 Tue
| 3.22
| 3.22
| ###
| 3.2
| 17,482
| 28,146
| ###
| ###
| 0.2 |
2020-Jan-20 Mon
| 3.29
| ###
| ###
| 3.2
|
|
| 16.3
| 16.3
| 0.2 |
2020-Jan-17 Fri
| ###
| 3.29
| ###
| 3.2
|
|
| 90.9
| 90.9
| 0.2 |
2020-Jan-16 Thu
| ###
| ###
| 3
| 3
|
|
| 24.6
| 24.6
| 0.2 |
2020-Jan-15 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 3
| 3
| 3
| 3
| 26,050
| 78,150
| 64.6
| 64.6
| 0.2 |
2020-Jan-13 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 3
| 3
| 20,157
| ###
| ###
| ###
| 0.2 |
2020-Jan-09 Thu
| 3
| 3
| 3
| 3
| 675
| 2,025
| ###
| ###
| 0.2 |
2020-Jan-08 Wed
| ###
| ###
| 3
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 43,959
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 18,122
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 3,878
| 0
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 15,950
| 0
| 20.3
| 20.3
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 20,187
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 14,572
| 0
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 44,077
| 0
| 26.0
| 26.0
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 33,625
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 2.88
| ###
| 2.88
| ###
| 29,956
| ###
| 72.1
| 72.1
| 0.0 |
2019-Dec-12 Thu
| 2.88
| 2.88
| 2.8
| 2.88
| 11,578
| 32,881
| 74.1
| 74.1
| 0.2 |
2019-Dec-11 Wed
| ###
| ###
| 2.85
| 2.88
| 11,576
| ###
| ###
| ###
| 0.2 |
2019-Dec-10 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 9,850
| 0
| 73.6
| 73.6
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,728
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 40,075
| 0
| 85.3
| 85.3
| 0.0 |
2019-Dec-02 Mon
| ###
| 3
| ###
| 3
| 4,072
| ###
| 80.1
| 80.1
| 0.2 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 30,223
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 3
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 2.85
| ###
| 24,878
| 35,451
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 2.85
| ###
| 2.85
| ###
| 12,573
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 2.83
| 2.83
| 4,550
| ###
| ###
| ###
| 0.2 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| 2.84
| ###
| 2.84
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2019-Nov-18 Mon
| 2.78
| 2.85
| 2.78
| 2.85
|
|
| 90.9
| 90.9
| ### |
2019-Nov-15 Fri
| 2.78
| 2.85
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Nov-14 Thu
| 2.84
| 2.85
| 2.81
| 2.85
| 6,259
| ###
| 68.9
| 68.9
| ### |
2019-Nov-13 Wed
| 2.84
| 2.86
| 2.84
| 2.86
|
|
| 82.2
| 82.2
| 0.2 |
2019-Nov-12 Tue
| 2.8
| 2.85
| 2.79
| 2.85
|
|
| 86.8
| 86.8
| ### |
2019-Nov-11 Mon
| 2.79
| 2.86
| 2.79
| 2.86
|
|
| 89.2
| 89.2
| 0.2 |
2019-Nov-08 Fri
| 2.85
| 2.85
| 2.79
| 2.79
| 13,459
| 37,954
| 18.2
| 18.2
| ### |
2019-Nov-07 Thu
| 2.86
| ###
| 2.84
| 2.84
|
|
| 25.1
| 25.1
| 0.2 |
2019-Nov-06 Wed
| 2.8
| 2.8
| 2.79
| 2.79
| 2,347
| 6,559
| ###
| ###
| ### |
2019-Nov-05 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 5,240
| 14,986
| 72.2
| 72.2
| 0.2 |
2019-Nov-04 Mon
| 2.78
| 2.79
| 2.78
| 2.79
| 2,983
| ###
| ###
| ###
| ### |
2019-Nov-01 Fri
| 2.86
| 2.86
| 2.8
| 2.8
| 13,374
| 37,848
| 17.1
| 17.1
| 0.2 |
2019-Oct-31 Thu
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| 0.2 |
2019-Oct-30 Wed
| 2.84
| 2.86
| 2.82
| 2.86
| 7,045
| ###
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| 2.82
| 2.86
| 2.82
| 2.86
|
|
| 83.2
| 83.2
| 0.2 |
2019-Oct-28 Mon
| 2.84
| 2.86
| 2.83
| 2.84
|
|
| 71.0
| 71.0
| 0.2 |
2019-Oct-25 Fri
| 2.81
| 2.85
| 2.81
| 2.85
| 7,428
| 21,021
| 81.9
| 81.9
| ### |
2019-Oct-24 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 972
| ###
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 2.8
| 2.8
| 2.77
| 2.77
| 7,188
| ###
| ###
| ###
| 0.2 |
2019-Oct-22 Tue
| 2.8
| 2.86
| 2.78
| 2.86
| 18,342
| 51,724
| ###
| ###
| 0.2 |
2019-Oct-21 Mon
| 2.78
| 2.8
| 2.78
| 2.8
| 2,070
| 5,775
| 77.7
| 77.7
| 0.2 |
2019-Oct-18 Fri
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| 2.8
| 2.85
| 2.78
| 2.78
|
|
| 32.3
| 32.3
| 0.2 |
2019-Oct-16 Wed
| 2.8
| 2.8
| 2.77
| 2.77
| 22,477
| ###
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| 23.9
| 23.9
| 0.2 |
2019-Oct-14 Mon
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| 2.76
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Oct-10 Thu
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| 24.2
| 24.2
| ### |
2019-Oct-09 Wed
| 2.78
| 2.79
| 2.76
| 2.76
| 2,420
| ###
| ###
| ###
| 0.2 |
2019-Oct-08 Tue
| 2.71
| 2.79
| 2.71
| 2.79
| 25,141
| ###
| ###
| ###
| ### |
2019-Oct-07 Mon
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2019-Oct-04 Fri
| 2.75
| 2.79
| 2.7
| 2.76
| 19,452
| ###
| ###
| ###
| 0.2 |
2019-Oct-03 Thu
| 2.74
| 2.75
| 2.7
| 2.7
| 14,440
| 39,349
| ###
| ###
| 0.2 |
2019-Oct-02 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 10,586
| ###
| ###
| ###
| ### |
2019-Oct-01 Tue
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 2.72
| 2.72
| 2.71
| 2.72
|
|
| 70.2
| 70.2
| 0.2 |
2019-Sep-27 Fri
| 2.71
| 2.71
| 2.71
| 2.71
| 745
| ###
| ###
| ###
| ### |
2019-Sep-26 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 448
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 72.5
| 72.5
| 0.2 |
2019-Sep-24 Tue
| 2.8
| 2.8
| 2.79
| 2.8
| 443,187
| ###
| 70.1
| 70.1
| 0.2 |
2019-Sep-23 Mon
| 2.8
| 2.8
| 2.78
| 2.8
| 55,086
| 153,689
| 68.3
| 68.3
| 0.2 |
2019-Sep-20 Fri
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Sep-19 Thu
| 2.8
| 2.87
| 2.79
| 2.81
|
|
| 71.6
| 71.6
| ### |
2019-Sep-18 Wed
| 2.74
| 2.75
| 2.73
| 2.75
| 27,156
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 16,280
| 44,770
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 2.76
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| 2.73
| 2.77
| ###
| 2.77
| 4,499,720
| ###
| ###
| ###
| 0.2 |
2019-Sep-12 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2019-Sep-11 Wed
| 2.72
| 2.78
| 2.72
| 2.75
|
|
| 75.0
| 75.0
| ### |
2019-Sep-10 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 2.75
| 2.75
| 2.72
| 2.75
| 1,684
| ###
| 66.6
| 66.6
| ### |
2019-Sep-06 Fri
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| 80.0
| 80.0
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 8,145
| 0
| 82.2
| 82.2
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-30 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Aug-28 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Aug-27 Tue
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| 16.5
| 16.5
| ### |
2019-Aug-26 Mon
| 2.8
| 2.81
| 2.8
| 2.8
| 3,540
| 9,929
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Aug-22 Thu
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2019-Aug-21 Wed
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 7,370
| 0
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| 2.55
| ###
| 2.55
| ###
| 100,540
| 128,188
| 83.9
| 83.9
| 0.0 |
2019-Aug-16 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| 35.3
| 35.3
| 0.2 |
2019-Aug-14 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 70.8
| 70.8
| ### |
2019-Aug-13 Tue
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| 71.9
| 71.9
| ### |
2019-Aug-12 Mon
| 2.78
| 2.78
| 2.75
| 2.75
| 249
| 688
| 26.4
| 26.4
| ### |
2019-Aug-09 Fri
| 2.78
| 2.78
| 2.75
| 2.75
| 18,280
| 50,544
| 20.9
| 20.9
| ### |
2019-Aug-08 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 9,083
| 25,477
| 24.4
| 24.4
| 0.2 |
2019-Aug-07 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 62.2
| 62.2
| ### |
2019-Aug-06 Tue
| 2.87
| 2.87
| 2.7
| 2.7
|
|
| 7.6
| 7.6
| 0.2 |
2019-Aug-05 Mon
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| 2.86
| ###
| 2.77
| 2.87
| 15,422
| 21,359
| ###
| ###
| ### |
2019-Aug-01 Thu
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 72.3
| 72.3
| 0.2 |
2019-Jul-31 Wed
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Jul-30 Tue
| 2.89
| 2.89
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| 2.88
| 2.89
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| 2.83
| 2.89
| 2.82
| 2.86
| 106,352
| ###
| ###
| ###
| 0.2 |
2019-Jul-25 Thu
| 2.72
| 2.86
| 2.72
| 2.76
| 126,348
| ###
| ###
| ###
| 0.2 |
|