End of day Prices (full format), 450 Days for (PSI) PSC INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
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 |
|