Currently Thu 25-May-01 09:24:06 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RPL) REGAL PARTNERS LIMITED Daily Prices...
TOC Company Info for RPL Limits 
| Listing Code | RPL |
| Listing Name | REGAL PARTNERS LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 30th April 2025
Latest price with VOLUME for RPL .. Wednesday 21st August 2024
RPL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RPL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Apr-30 Wed | ### | ### | ### | 1.875 | ### | ### | ### | ||
| 2025-Apr-29 Tue | 1.88 | ### | ### | ### | 1,251,148 | 0 | 66.8 | 66.8 | 0.0 |
| 2025-Apr-28 Mon | 1.885 | ### | ### | ### | 422,941 | 0 | 20.8 | 20.8 | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | 1.88 | 509,441 | 0 | ### | ### | 0.1 |
| 2025-Apr-23 Wed | ### | 1.855 | 1.72 | 1.825 | 732,759 | ### | ### | ### | ### |
| 2025-Apr-22 Tue | 1.8 | 1.8 | 1.685 | ### | 9.4 | 9.4 | 0.0 | ||
| 2025-Apr-17 Thu | 1.845 | 1.885 | 1.76 | ### | 15.0 | 15.0 | 0.0 | ||
| 2025-Apr-16 Wed | 1.86 | ### | 1.86 | ### | 69.1 | 69.1 | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | 1.86 | 1.88 | 1,552,940 | ### | ### | ### | 0.1 |
| 2025-Apr-14 Mon | 1.75 | ### | 1.75 | ### | 96.0 | 96.0 | 0.0 | ||
| 2025-Apr-11 Fri | 1.685 | 1.725 | ### | 1.7 | 1,990,647 | ### | 64.2 | 64.2 | ### |
| 2025-Apr-10 Thu | ### | ### | 1.7 | 1.72 | 2,935,146 | 2,494,874 | 1.3 | 1.3 | 0.1 |
| 2025-Apr-09 Wed | 1.82 | 1.8575 | 1.645 | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | ### | 1.925 | ### | 1.89 | 1,235,282 | 1,188,958 | ### | ### | ### |
| 2025-Apr-07 Mon | ### | ### | 1.79 | 1.825 | ### | ### | ### | ||
| 2025-Apr-04 Fri | ### | ### | ### | 1.975 | 1,988,458 | 0 | 12.3 | 12.3 | ### |
| 2025-Apr-03 Thu | ### | 2.2 | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2025-Apr-02 Wed | 2.28 | ### | 2.21 | 2.24 | 668,549 | 738,746 | ### | ### | ### |
| 2025-Apr-01 Tue | 2.27 | 2.29 | 2.21 | 2.25 | 716,881 | 1,612,982 | 34.2 | 34.2 | ### |
| 2025-Mar-31 Mon | ### | ### | 2.24 | 2.29 | 34.5 | 34.5 | ### | ||
| 2025-Mar-28 Fri | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | 2.54 | ### | 2.51 | ### | 1,220,671 | 1,531,942 | 83.3 | 83.3 | 0.0 |
| 2025-Mar-25 Tue | 2.42 | 2.56 | ### | 2.54 | 1,801,953 | ### | 92.9 | 92.9 | ### |
| 2025-Mar-24 Mon | 2.86 | 2.89 | ### | 2.41 | 5,470,986 | 7,905,574 | ### | ### | 0.2 |
| 2025-Mar-21 Fri | 2.85 | ### | 2.82 | 2.83 | 10,448,283 | 14,732,079 | 28.4 | 28.4 | 0.2 |
| 2025-Mar-20 Thu | 2.79 | ### | 2.77 | 2.87 | ### | ### | ### | ||
| 2025-Mar-19 Wed | 2.82 | 2.885 | 2.77 | 2.77 | 750,622 | 2,122,383 | ### | ### | 0.2 |
| 2025-Mar-18 Tue | ### | ### | 2.83 | 2.84 | 632,379 | ### | 15.2 | 15.2 | 0.2 |
| 2025-Mar-17 Mon | 2.86 | ### | ### | 2.87 | 1,006,721 | 0 | ### | ### | ### |
| 2025-Mar-14 Fri | 2.76 | 2.87 | 2.76 | 2.78 | 66.6 | 66.6 | 0.2 | ||
| 2025-Mar-13 Thu | ### | 3 | 2.76 | 2.77 | ### | ### | 0.2 | ||
| 2025-Mar-12 Wed | ### | ### | 2.84 | ### | 971,974 | ### | 83.2 | 83.2 | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 2.82 | 2.83 | 1,248,940 | ### | 11.2 | 11.2 | 0.2 |
| 2025-Mar-10 Mon | ### | ### | ### | 3 | 1,089,750 | 0 | ### | ### | 0.2 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 1,629,483 | 0 | 24.5 | 24.5 | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 2,394,128 | 0 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2025-Mar-03 Mon | ### | 3.48 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | 3.81 | 3.88 | 3.22 | 3.22 | 4,211,277 | ### | ### | ### | 0.2 |
| 2025-Feb-27 Thu | ### | 3.825 | ### | 3.8 | 1,295,025 | ### | 98.7 | 98.7 | ### |
| 2025-Feb-26 Wed | ### | ### | 3.27 | ### | 1,462,175 | 2,390,656 | 5.5 | 5.5 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | 3.55 | 3.58 | 609,284 | 1,081,479 | 21.5 | 21.5 | 0.3 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 789,280 | 0 | 3.4 | 3.4 | 0.0 |
| 2025-Feb-21 Fri | 4 | 4 | ### | ### | 282,472 | 564,944 | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | 4 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-Feb-19 Wed | 4 | 4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 4 | ### | ### | ### | 260,746 | 0 | 34.3 | 34.3 | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2025-Feb-14 Fri | ### | ### | 3.89 | ### | 253,454 | ### | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | 3.86 | 3.88 | 32.0 | 32.0 | 0.3 | ||
| 2025-Feb-12 Wed | 3.82 | 3.87 | 3.76 | 3.86 | 330,355 | ### | 81.0 | 81.0 | 0.3 |
| 2025-Feb-11 Tue | 3.86 | ### | 3.8 | 3.82 | 27.7 | 27.7 | 0.3 | ||
| 2025-Feb-10 Mon | 3.79 | 3.87 | 3.75 | 3.85 | 79.5 | 79.5 | 0.3 | ||
| 2025-Feb-07 Fri | 3.85 | 3.85 | 3.75 | 3.79 | 18.3 | 18.3 | ### | ||
| 2025-Feb-06 Thu | 3.82 | 3.85 | 3.76 | 3.8 | 28.3 | 28.3 | ### | ||
| 2025-Feb-05 Wed | 3.8 | 3.845 | 3.75 | 3.81 | ### | ### | 0.3 | ||
| 2025-Feb-04 Tue | 3.75 | 3.81 | 3.75 | 3.76 | 72.2 | 72.2 | 0.3 | ||
| 2025-Feb-03 Mon | 3.85 | 3.86 | 3.74 | 3.77 | 28.8 | 28.8 | ### | ||
| 2025-Jan-31 Fri | ### | ### | 3.87 | 3.88 | 299,484 | ### | 23.9 | 23.9 | 0.3 |
| 2025-Jan-30 Thu | 3.88 | ### | 3.83 | ### | 288,444 | 552,370 | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 3.76 | ### | 3.76 | 3.88 | 253,056 | 475,745 | 86.1 | 86.1 | 0.3 |
| 2025-Jan-28 Tue | 3.84 | 3.84 | 3.74 | 3.77 | 146,182 | 554,029 | ### | ### | ### |
| 2025-Jan-24 Fri | 3.73 | 3.84 | ### | 3.84 | 245,689 | 471,722 | 88.0 | 88.0 | 0.3 |
| 2025-Jan-23 Thu | 3.76 | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | 3.75 | 3.79 | 3.7 | 3.76 | 70.1 | 70.1 | 0.3 | ||
| 2025-Jan-21 Tue | 3.85 | 3.87 | 3.73 | 3.73 | 12.3 | 12.3 | ### | ||
| 2025-Jan-20 Mon | 3.8 | 3.85 | 3.725 | 3.85 | 260,174 | ### | ### | ### | 0.3 |
| 2025-Jan-17 Fri | 3.7 | 3.81 | 3.7 | 3.8 | 321,555 | ### | ### | ### | ### |
| 2025-Jan-16 Thu | ### | 3.75 | ### | 3.74 | 85.9 | 85.9 | 0.3 | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | 185,376 | 0 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2025-Jan-13 Mon | 3.72 | 3.72 | 3.59 | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Jan-10 Fri | 3.7 | 3.74 | ### | 3.71 | 444,277 | ### | 72.6 | 72.6 | ### |
| 2025-Jan-09 Thu | 3.74 | 3.78 | ### | 3.71 | 492,482 | ### | 28.5 | 28.5 | ### |
| 2025-Jan-08 Wed | ### | 3.75 | ### | 3.7 | ### | ### | 0.3 | ||
| 2025-Jan-07 Tue | 3.74 | 3.77 | ### | 3.75 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | 3.74 | 3.74 | ### | ### | 255,879 | ### | 18.7 | 18.7 | 0.0 |
| 2025-Jan-03 Fri | 3.56 | 3.74 | 3.52 | 3.74 | ### | ### | 0.3 | ||
| 2025-Jan-02 Thu | 3.74 | 3.74 | 3.51 | 3.57 | 360,376 | ### | 6.6 | 6.6 | 0.3 |
| 2024-Dec-31 Tue | ### | 3.75 | 3.57 | 3.75 | 57,087 | ### | 90.3 | 90.3 | 0.3 |
| 2024-Dec-30 Mon | ### | ### | 3.59 | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-Dec-27 Fri | 3.57 | ### | 3.56 | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Dec-24 Tue | 3.56 | ### | 3.51 | 3.57 | 125,184 | ### | 68.6 | 68.6 | 0.3 |
| 2024-Dec-23 Mon | 3.4 | 3.57 | 3.4 | 3.52 | 490,779 | ### | ### | ### | ### |
| 2024-Dec-20 Fri | 3.43 | 3.51 | ### | 3.46 | 76.6 | 76.6 | 0.2 | ||
| 2024-Dec-19 Thu | 3.45 | 3.45 | ### | 3.42 | 646,950 | 1,115,988 | ### | ### | 0.2 |
| 2024-Dec-18 Wed | 3.58 | 3.58 | 3.47 | 3.51 | ### | ### | ### | ||
| 2024-Dec-17 Tue | ### | ### | 3.57 | ### | 571,921 | 1,020,878 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 3.8 | 3.8 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Dec-13 Fri | 3.74 | 3.84 | ### | 3.81 | 85.0 | 85.0 | 0.3 | ||
| 2024-Dec-12 Thu | 3.8 | 3.8 | ### | 3.75 | 566,789 | ### | ### | ### | 0.3 |
| 2024-Dec-11 Wed | 3.83 | 3.87 | 3.78 | 3.8 | ### | ### | ### | ||
| 2024-Dec-10 Tue | 3.81 | 3.87 | 3.78 | 3.83 | 76.4 | 76.4 | ### | ||
| 2024-Dec-09 Mon | ### | ### | 3.74 | 3.78 | 1,151,549 | ### | 10.7 | 10.7 | 0.3 |
| 2024-Dec-06 Fri | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 548,945 | 0 | 85.5 | 85.5 | 0.0 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | 3.84 | ### | 189,320 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 78,782 | 0 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | 4.2 | 4.21 | ### | ### | 405,475 | 853,524 | 19.9 | 19.9 | 0.0 |
| 2024-Nov-22 Fri | ### | 4.27 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Nov-21 Thu | ### | 4.22 | ### | ### | 432,856 | 913,326 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 586,355 | 0 | 93.3 | 93.3 | 0.0 |
| 2024-Nov-19 Tue | 3.89 | ### | 3.82 | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Nov-18 Mon | 3.78 | ### | 3.77 | 3.89 | 84.8 | 84.8 | 0.3 | ||
| 2024-Nov-15 Fri | 3.8 | 3.84 | 3.71 | 3.81 | 71.1 | 71.1 | 0.3 | ||
| 2024-Nov-14 Thu | 3.75 | 3.78 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-Nov-13 Wed | 3.74 | 3.74 | 3.625 | ### | 131,875 | 485,629 | 26.3 | 26.3 | 0.0 |
| 2024-Nov-12 Tue | 3.75 | 3.76 | 3.7 | 3.72 | 30.4 | 30.4 | 0.3 | ||
| 2024-Nov-11 Mon | 3.73 | ### | ### | 3.76 | 178,086 | 0 | ### | ### | 0.3 |
| 2024-Nov-08 Fri | 3.8 | 3.845 | 3.7 | 3.78 | 186,654 | 704,152 | ### | ### | 0.3 |
| 2024-Nov-07 Thu | 3.85 | 3.87 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2024-Nov-06 Wed | ### | 3.82 | ### | 3.78 | 85.0 | 85.0 | 0.3 | ||
| 2024-Nov-05 Tue | 3.54 | ### | 3.54 | ### | 102,948 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2024-Nov-01 Fri | ### | ### | 3.56 | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-31 Thu | 3.74 | 3.79 | ### | 3.7 | 320,327 | ### | 26.3 | 26.3 | 0.3 |
| 2024-Oct-30 Wed | 3.74 | 3.85 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2024-Oct-29 Tue | 3.75 | 3.86 | 3.73 | 3.73 | 35.4 | 35.4 | ### | ||
| 2024-Oct-28 Mon | 3.7 | 3.86 | 3.7 | 3.83 | 127,543 | ### | 90.4 | 90.4 | ### |
| 2024-Oct-25 Fri | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 3.79 | 3.79 | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2024-Oct-23 Wed | 3.82 | 3.825 | 3.75 | 3.77 | 26.5 | 26.5 | ### | ||
| 2024-Oct-22 Tue | ### | ### | 3.77 | 3.79 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 3.83 | 3.945 | 3.83 | ### | 683,120 | 2,655,629 | 86.7 | 86.7 | 0.0 |
| 2024-Oct-18 Fri | 3.89 | 3.89 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2024-Oct-17 Thu | 3.89 | ### | 3.78 | 3.89 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | 3.85 | 3.88 | 3.82 | 3.85 | 209,381 | ### | 72.3 | 72.3 | 0.3 |
| 2024-Oct-15 Tue | 3.77 | ### | 3.75 | 3.89 | 950,126 | 1,781,486 | ### | ### | 0.3 |
| 2024-Oct-14 Mon | 3.75 | 3.83 | 3.73 | 3.8 | 518,557 | 1,960,145 | ### | ### | ### |
| 2024-Oct-11 Fri | ### | 3.75 | 3.655 | 3.75 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 86,520 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | ### | 3.55 | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 169,851 | 0 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 3.56 | 3.625 | 3.56 | ### | 236,040 | 847,973 | 77.2 | 77.2 | 0.0 |
| 2024-Oct-04 Fri | 3.48 | 3.55 | 3.47 | 3.55 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 3.54 | 3.59 | 3.46 | 3.48 | 103,784 | ### | ### | ### | 0.2 |
| 2024-Oct-02 Wed | 3.56 | 3.56 | 3.48 | 3.52 | 27.0 | 27.0 | ### | ||
| 2024-Oct-01 Tue | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-30 Mon | ### | 3.7 | 3.56 | ### | 159,280 | 578,186 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | 3.55 | 3.71 | 3.55 | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Sep-26 Thu | 3.51 | ### | 3.485 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Sep-25 Wed | 3.52 | ### | 3.47 | 3.52 | 69.9 | 69.9 | ### | ||
| 2024-Sep-24 Tue | 3.45 | 3.56 | 3.41 | 3.52 | 149,446 | ### | 78.2 | 78.2 | ### |
| 2024-Sep-23 Mon | ### | 3.45 | ### | 3.41 | 82.7 | 82.7 | ### | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Sep-19 Thu | 3.24 | ### | 3.24 | ### | 112,079 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 3.22 | 3.27 | 3.2 | 3.23 | 70.8 | 70.8 | ### | ||
| 2024-Sep-17 Tue | ### | ### | 3.2 | 3.2 | 144,887 | ### | 12.6 | 12.6 | 0.2 |
| 2024-Sep-16 Mon | 3.29 | ### | 3.275 | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 3.25 | 3.4 | 3.25 | ### | 85.6 | 85.6 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 3.25 | 3.25 | 162,174 | ### | ### | ### | 0.2 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 3.29 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Sep-06 Fri | 3.2 | 3.26 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2024-Sep-05 Thu | 3.25 | 3.28 | ### | 3.21 | 26.8 | 26.8 | ### | ||
| 2024-Sep-04 Wed | ### | ### | 3.2 | 3.23 | 19.3 | 19.3 | ### | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-02 Mon | 3.26 | 3.42 | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | 3.45 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 278,677 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | 3.29 | 3.4 | 3.27 | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | 3.44 | 3.44 | 3.28 | ### | 376,529 | ### | 12.8 | 12.8 | 0.0 |
| 2024-Aug-26 Mon | 3.55 | ### | 3.4 | 3.41 | ### | ### | ### | ||
| 2024-Aug-23 Fri | 3.45 | 3.45 | 3.4 | 3.41 | 24.4 | 24.4 | ### | ||
| 2024-Aug-22 Thu | 3.41 | 3.49 | ### | 3.45 | 839,954 | ### | ### | ### | ### |
| 2024-Aug-21 Wed | 3.45 | 3.46 | ### | 3.41 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 3.43 | 3.52 | 3.43 | 3.45 | 78.1 | 78.1 | ### | ||
| 2024-Aug-19 Mon | 3.4 | 3.46 | 3.4 | 3.4 | 74,070 | ### | 67.5 | 67.5 | 0.2 |
| 2024-Aug-16 Fri | ### | 3.44 | ### | 3.42 | 196,389 | 337,789 | 81.3 | 81.3 | 0.2 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 3.4 | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Aug-13 Tue | ### | 3.4 | 3.21 | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Aug-12 Mon | 3.29 | ### | 3.24 | 3.28 | 35.5 | 35.5 | 0.2 | ||
| 2024-Aug-09 Fri | ### | 3.43 | 3.28 | 3.29 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | ### | 3.29 | 3.29 | 204,378 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 3.25 | ### | 3.21 | ### | 331,483 | ### | 82.5 | 82.5 | 0.0 |
| 2024-Aug-06 Tue | 3.25 | ### | 3.25 | 3.26 | 296,570 | 481,926 | ### | ### | 0.2 |
| 2024-Aug-05 Mon | 3.51 | 3.51 | 3.25 | 3.25 | 13.5 | 13.5 | 0.2 | ||
| 2024-Aug-02 Fri | ### | ### | 3.56 | 3.59 | 20.9 | 20.9 | ### | ||
| 2024-Aug-01 Thu | 3.71 | 3.77 | ### | ### | 280,029 | 527,854 | 29.8 | 29.8 | 0.0 |
| 2024-Jul-31 Wed | ### | 3.7 | ### | 3.7 | 378,082 | 699,451 | ### | ### | 0.3 |
| 2024-Jul-30 Tue | 3.8 | 3.8 | 3.59 | ### | 335,622 | 1,240,123 | 11.6 | 11.6 | 0.0 |
| 2024-Jul-29 Mon | 3.77 | ### | 3.7 | 3.75 | 32.7 | 32.7 | 0.3 | ||
| 2024-Jul-26 Fri | ### | 3.77 | ### | 3.74 | 351,776 | ### | ### | ### | 0.3 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 248,484 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | 3.73 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Jul-23 Tue | 3.53 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 3.51 | 3.57 | 3.46 | 3.51 | 70.0 | 70.0 | ### | ||
| 2024-Jul-19 Fri | ### | ### | 3.45 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-18 Thu | ### | ### | 3.58 | ### | 24.0 | 24.0 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 3.77 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Jul-16 Tue | 3.51 | 3.7 | 3.51 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 3.53 | 3.59 | 3.48 | 3.51 | 31.9 | 31.9 | ### | ||
| 2024-Jul-12 Fri | 3.45 | 3.56 | 3.44 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jul-11 Thu | ### | 3.43 | 3.25 | 3.43 | 84.5 | 84.5 | 0.2 | ||
| 2024-Jul-10 Wed | ### | ### | 3.23 | 3.23 | 695,972 | ### | ### | ### | ### |
| 2024-Jul-09 Tue | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 3.53 | 3.545 | ### | ### | 568,778 | 1,008,159 | 11.9 | 11.9 | 0.0 |
| 2024-Jul-05 Fri | 3.54 | 3.54 | ### | 3.45 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 3.42 | 3.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | 3.29 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 3.25 | 3.25 | ### | ### | 504,855 | 820,389 | 20.8 | 20.8 | 0.0 |
| 2024-Jul-01 Mon | 3.22 | 3.24 | ### | 3.22 | 222,340 | ### | ### | ### | 0.2 |
| 2024-Jun-28 Fri | 3.2 | 3.25 | ### | 3.21 | 603,354 | 980,450 | 65.6 | 65.6 | ### |
| 2024-Jun-27 Thu | 3.24 | ### | ### | 3.21 | 24.8 | 24.8 | ### | ||
| 2024-Jun-26 Wed | 3.24 | 3.29 | 3.2 | 3.27 | ### | ### | ### | ||
| 2024-Jun-25 Tue | 3.23 | ### | 3.21 | 3.24 | 66.1 | 66.1 | ### | ||
| 2024-Jun-24 Mon | 3.24 | 3.24 | ### | 3.23 | ### | ### | ### | ||
| 2024-Jun-21 Fri | 3.47 | 3.47 | 3.22 | 3.24 | 1,134,443 | ### | 5.8 | 5.8 | ### |
| 2024-Jun-20 Thu | 3.52 | 3.57 | 3.48 | 3.52 | 285,525 | 1,006,475 | ### | ### | ### |
| 2024-Jun-19 Wed | ### | ### | 3.46 | 3.5 | 232,243 | 401,780 | 16.1 | 16.1 | 0.3 |
| 2024-Jun-18 Tue | ### | ### | 3.58 | ### | 247,748 | ### | ### | ### | 0.0 |
| 2024-Jun-17 Mon | ### | ### | 3.59 | ### | 181,756 | 326,252 | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | 269,455 | 0 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 3.58 | ### | 262,822 | 470,451 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 3.56 | ### | 3.56 | ### | 219,725 | ### | ### | ### | 0.0 |
| 2024-Jun-07 Fri | 3.57 | 3.58 | 3.49 | 3.56 | 227,476 | 804,127 | ### | ### | 0.3 |
| 2024-Jun-06 Thu | ### | 3.56 | ### | 3.55 | 968,976 | 1,724,777 | 93.8 | 93.8 | ### |
| 2024-Jun-05 Wed | 3.44 | 3.45 | ### | ### | 346,058 | 596,950 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 3.2 | ### | 3.2 | ### | 94.6 | 94.6 | 0.0 | ||
| 2024-Jun-03 Mon | ### | 3.22 | ### | 3.2 | 75.8 | 75.8 | 0.2 | ||
| 2024-May-31 Fri | ### | ### | ### | ### | 70,746 | 0 | 77.9 | 77.9 | 0.0 |
| 2024-May-30 Thu | ### | ### | ### | ### | 219,472 | 0 | 31.3 | 31.3 | 0.0 |
| 2024-May-29 Wed | 3.2 | 3.24 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-May-28 Tue | ### | 3.27 | ### | 3.2 | 256,251 | 418,970 | 86.9 | 86.9 | 0.2 |
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-May-23 Thu | ### | ### | ### | ### | 642,927 | 0 | 89.8 | 89.8 | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | 3 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-May-20 Mon | 2.85 | ### | 2.85 | ### | 220,683 | 314,473 | 80.4 | 80.4 | 0.0 |
| 2024-May-17 Fri | 2.86 | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 2024-May-16 Thu | ### | ### | 2.85 | 2.86 | 39,754 | 56,649 | ### | ### | 0.2 |
| 2024-May-15 Wed | 2.78 | ### | 2.78 | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | 2.77 | 2.8 | 2.74 | 2.74 | 44,057 | ### | 24.1 | 24.1 | 0.2 |
| 2024-May-13 Mon | 2.89 | 2.89 | 2.75 | 2.8 | 256,959 | 724,624 | 17.5 | 17.5 | 0.2 |
| 2024-May-10 Fri | 2.88 | ### | 2.85 | 2.85 | 25.3 | 25.3 | ### | ||
| 2024-May-09 Thu | 2.87 | ### | 2.86 | ### | 88,326 | ### | 79.6 | 79.6 | 0.0 |
| 2024-May-08 Wed | 2.84 | ### | 2.84 | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-May-07 Tue | 2.84 | ### | 2.83 | 2.83 | 148,276 | ### | 28.1 | 28.1 | 0.2 |
| 2024-May-06 Mon | 2.88 | ### | 2.81 | 2.83 | 96,079 | ### | 22.6 | 22.6 | 0.2 |
| 2024-May-03 Fri | 2.86 | ### | 2.82 | 2.89 | ### | ### | ### | ||
| 2024-May-02 Thu | 2.81 | 2.89 | 2.775 | 2.86 | ### | ### | 0.2 | ||
| 2024-May-01 Wed | 2.87 | 2.88 | 2.75 | 2.88 | 141,558 | 398,485 | 75.0 | 75.0 | 0.2 |
| 2024-Apr-30 Tue | 2.87 | ### | 2.87 | 2.87 | 33,027 | ### | ### | ### | ### |
| 2024-Apr-29 Mon | ### | ### | 2.82 | 2.89 | 31,122 | 43,882 | ### | ### | ### |
| 2024-Apr-26 Fri | 2.88 | ### | 2.8 | ### | 23,552 | 32,972 | 76.7 | 76.7 | 0.0 |
| 2024-Apr-24 Wed | 2.86 | ### | 2.81 | 2.87 | 73.1 | 73.1 | ### | ||
| 2024-Apr-23 Tue | ### | ### | 2.87 | ### | 328,252 | 471,041 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | 2.84 | ### | 2.82 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 2.74 | 2.84 | 23.8 | 23.8 | 0.2 | ||
| 2024-Apr-18 Thu | 2.85 | ### | 2.84 | 2.85 | 85,947 | 122,044 | 63.3 | 63.3 | ### |
| 2024-Apr-17 Wed | ### | 2.85 | ### | 2.85 | 146,658 | 208,987 | 95.5 | 95.5 | ### |
| 2024-Apr-16 Tue | 2.84 | 2.84 | ### | ### | 196,352 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | ### | 2.81 | 2.85 | ### | ### | ### | ||
| 2024-Apr-12 Fri | ### | ### | 2.81 | ### | 136,057 | ### | 70.4 | 70.4 | 0.0 |
| 2024-Apr-11 Thu | 3 | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2024-Apr-09 Tue | ### | 3.175 | ### | ### | 93.0 | 93.0 | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | 3 | 194,987 | 0 | 77.7 | 77.7 | 0.2 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 90,526 | 0 | 9.3 | 9.3 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 109,679 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 3 | ### | ### | ### | 88,981 | 0 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 301,625 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | 3 | 13.4 | 13.4 | 0.2 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 235,829 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | 3 | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 226,958 | 0 | 80.6 | 80.6 | 0.0 |
| 2024-Mar-20 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 2.89 | ### | 2.89 | 3 | 90.0 | 90.0 | 0.2 | ||
| 2024-Mar-18 Mon | 2.87 | ### | 2.78 | 2.89 | 94,740 | 131,688 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | ### | 2.76 | 2.87 | 209,220 | 288,723 | ### | ### | ### |
| 2024-Mar-14 Thu | ### | ### | ### | 3 | 229,840 | 0 | 13.5 | 13.5 | 0.2 |
| 2024-Mar-13 Wed | ### | ### | 2.89 | ### | 285,285 | ### | 92.2 | 92.2 | 0.0 |
| 2024-Mar-12 Tue | 2.81 | ### | 2.77 | 2.89 | 362,675 | ### | 85.1 | 85.1 | ### |
| 2024-Mar-11 Mon | 2.8 | 2.85 | 2.79 | 2.81 | 101,847 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | 2.79 | ### | 2.77 | ### | ### | 0.2 | ||
| 2024-Mar-07 Thu | 2.74 | 2.74 | ### | ### | 55,520 | ### | ### | ### | 0.0 |
| 2024-Mar-06 Wed | 2.75 | 2.75 | ### | 2.73 | ### | ### | ### | ||
| 2024-Mar-05 Tue | 2.71 | 2.81 | 2.7 | 2.8 | 155,747 | 429,082 | ### | ### | 0.2 |
| 2024-Mar-04 Mon | ### | 2.76 | ### | 2.76 | 255,227 | ### | 91.2 | 91.2 | 0.2 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 213,189 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 2.74 | 2.74 | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2024-Feb-28 Wed | 2.75 | 2.75 | ### | 2.71 | 378,653 | 520,647 | ### | ### | ### |
| 2024-Feb-27 Tue | 2.7 | 2.75 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Feb-26 Mon | 2.72 | 2.76 | ### | 2.73 | 74.2 | 74.2 | ### | ||
| 2024-Feb-23 Fri | 2.75 | 2.78 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2024-Feb-22 Thu | 2.77 | 2.77 | ### | 2.75 | 263,082 | ### | 28.9 | 28.9 | ### |
| 2024-Feb-21 Wed | 2.81 | 2.81 | ### | 2.77 | ### | ### | 0.2 | ||
| 2024-Feb-20 Tue | 2.75 | 2.81 | 2.75 | 2.81 | 84.8 | 84.8 | ### | ||
| 2024-Feb-19 Mon | 2.81 | 2.87 | 2.75 | 2.75 | 71,154 | 199,942 | ### | ### | ### |
| 2024-Feb-16 Fri | 2.85 | ### | 2.8 | 2.88 | 51,679 | 72,350 | ### | ### | 0.2 |
| 2024-Feb-15 Thu | 2.85 | 2.86 | 2.75 | 2.85 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 2.75 | 2.85 | ### | 2.84 | 125,747 | 179,189 | ### | ### | 0.2 |
| 2024-Feb-13 Tue | 2.79 | 2.81 | 2.72 | 2.8 | 72.2 | 72.2 | 0.2 | ||
| 2024-Feb-12 Mon | ### | 2.77 | ### | 2.76 | 90.4 | 90.4 | 0.2 | ||
| 2024-Feb-09 Fri | 2.81 | 2.81 | 2.75 | 2.76 | 19.4 | 19.4 | 0.2 | ||
| 2024-Feb-08 Thu | 2.8 | 2.87 | 2.76 | 2.76 | ### | ### | 0.2 | ||
| 2024-Feb-07 Wed | ### | 2.78 | ### | 2.78 | 90.4 | 90.4 | 0.2 | ||
| 2024-Feb-06 Tue | 2.7 | 2.73 | ### | ### | 165,651 | ### | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | 2.73 | 2.59 | 2.7 | 246,576 | ### | ### | ### | 0.2 |
| 2024-Feb-02 Fri | ### | ### | 2.54 | ### | 175,127 | ### | 26.1 | 26.1 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 66,842 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Jan-31 Wed | 2.55 | ### | 2.54 | 2.55 | 147,327 | ### | ### | ### | 0.2 |
| 2024-Jan-30 Tue | 2.54 | ### | 2.5 | 2.55 | 33,551 | ### | ### | ### | 0.2 |
| 2024-Jan-29 Mon | 2.56 | ### | 2.54 | 2.54 | ### | ### | ### | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 18,573 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 2.58 | ### | 2.56 | ### | 51,452 | 65,858 | 74.9 | 74.9 | 0.0 |
| 2024-Jan-23 Tue | 2.58 | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 2.59 | ### | 2.55 | ### | 92,424 | 117,840 | 86.9 | 86.9 | 0.0 |
| 2024-Jan-19 Fri | 2.5 | 2.59 | 2.5 | 2.59 | 90.4 | 90.4 | 0.2 | ||
| 2024-Jan-18 Thu | 2.52 | 2.56 | 2.5 | 2.55 | 80.9 | 80.9 | 0.2 | ||
| 2024-Jan-17 Wed | 2.56 | 2.59 | 2.52 | 2.55 | 28,778 | 73,527 | 38.6 | 38.6 | 0.2 |
| 2024-Jan-16 Tue | 2.52 | 2.59 | 2.48 | 2.59 | 89.8 | 89.8 | 0.2 | ||
| 2024-Jan-15 Mon | 2.52 | 2.56 | 2.46 | 2.52 | 119,021 | 298,742 | 70.8 | 70.8 | ### |
| 2024-Jan-12 Fri | 2.57 | 2.57 | 2.5 | 2.52 | 17.1 | 17.1 | ### | ||
| 2024-Jan-11 Thu | 2.57 | 2.59 | 2.49 | 2.58 | 73,583 | ### | 74.2 | 74.2 | 0.2 |
| 2024-Jan-10 Wed | 2.58 | 2.58 | 2.45 | 2.5 | 13.1 | 13.1 | 0.2 | ||
| 2024-Jan-09 Tue | 2.52 | 2.52 | 2.46 | 2.5 | 29.0 | 29.0 | 0.2 | ||
| 2024-Jan-08 Mon | 2.58 | 2.58 | 2.49 | 2.51 | 22.7 | 22.7 | ### | ||
| 2024-Jan-05 Fri | ### | ### | 2.54 | 2.54 | 22,886 | ### | 18.2 | 18.2 | ### |
| 2024-Jan-04 Thu | ### | ### | 2.53 | ### | 29,551 | 37,382 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 2.58 | ### | 35.2 | 35.2 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | 2.58 | 2.59 | ### | ### | 0.2 | ||
| 2023-Dec-29 Fri | 2.7 | 2.7 | ### | ### | 31,472 | 42,487 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 2.72 | 2.78 | ### | ### | 55,524 | 77,178 | ### | ### | 0.0 |
| 2023-Dec-27 Wed | 2.7 | 2.78 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2023-Dec-22 Fri | ### | 2.7 | 2.59 | ### | 250,073 | 661,443 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | 2.57 | 2.59 | ### | ### | 0.2 | ||
| 2023-Dec-20 Wed | ### | ### | 2.57 | ### | 97,659 | ### | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 2.53 | ### | 170,581 | 215,784 | 23.8 | 23.8 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | 2.51 | ### | 127,256 | ### | 78.7 | 78.7 | 0.0 |
| 2023-Dec-14 Thu | 2.48 | ### | 2.45 | ### | 200,284 | 245,347 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 2.45 | 2.48 | ### | 2.47 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 2.48 | 2.5 | 2.4 | 2.4 | 18.7 | 18.7 | ### | ||
| 2023-Dec-11 Mon | 2.44 | 2.48 | ### | 2.46 | 71,426 | ### | ### | ### | 0.2 |
| 2023-Dec-08 Fri | ### | 2.43 | ### | ### | 14,541 | ### | ### | ### | 0.0 |
| 2023-Dec-07 Thu | 2.4 | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | ### | ### | 89.1 | 89.1 | 0.0 | ||
| 2023-Dec-04 Mon | ### | 2.4 | ### | ### | 36,080 | ### | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 2.29 | ### | 2.25 | ### | 71.3 | 71.3 | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | 2.27 | ### | 16,345 | 18,551 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | 2.28 | ### | 2.24 | ### | 48,821 | 54,679 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | 2.41 | 2.48 | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 2023-Nov-27 Mon | 2.48 | 2.5 | 2.425 | 2.45 | 36,153 | 89,026 | 34.2 | 34.2 | 0.2 |
| 2023-Nov-24 Fri | 2.47 | 2.48 | 2.4 | 2.48 | 36,926 | ### | ### | ### | 0.2 |
| 2023-Nov-23 Thu | 2.41 | 2.45 | 2.41 | 2.41 | 26,243 | 63,770 | ### | ### | 0.2 |
| 2023-Nov-22 Wed | ### | 2.45 | ### | 2.45 | 69,789 | ### | 92.9 | 92.9 | 0.2 |
| 2023-Nov-21 Tue | ### | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | 2.28 | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | 2.24 | 2.28 | 55,757 | 62,447 | ### | ### | 0.2 |
| 2023-Nov-16 Thu | 2.24 | 2.4 | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2023-Nov-15 Wed | ### | 2.24 | ### | 2.24 | 49,142 | ### | ### | ### | ### |
| 2023-Nov-14 Tue | 2 | ### | 2 | ### | 63,078 | 63,078 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 59,228 | 0 | 94.9 | 94.9 | 0.0 |
| 2023-Nov-08 Wed | 1.925 | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Nov-07 Tue | 1.925 | 1.925 | 1.86 | 1.89 | 117,874 | 223,076 | 18.0 | 18.0 | ### |
| 2023-Nov-06 Mon | ### | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | 1.885 | ### | ### | ### | 61,772 | 0 | 69.6 | 69.6 | 0.0 |
| 2023-Nov-01 Wed | 1.85 | ### | 1.825 | 1.885 | 102,355 | ### | ### | ### | 0.1 |
| 2023-Oct-31 Tue | ### | ### | 1.7 | 1.75 | 110,945 | ### | ### | ### | 0.1 |
| 2023-Oct-30 Mon | 1.88 | ### | 1.79 | 1.8 | 11.8 | 11.8 | 0.1 | ||
| 2023-Oct-27 Fri | 1.84 | 1.885 | 1.825 | 1.885 | 81.5 | 81.5 | 0.1 | ||
| 2023-Oct-26 Thu | ### | 2 | 1.83 | 1.83 | 5.7 | 5.7 | ### | ||
| 2023-Oct-25 Wed | 1.87 | ### | 1.86 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 1.87 | 1.87 | 1.8 | 1.83 | 29,185 | 53,554 | ### | ### | ### |
| 2023-Oct-23 Mon | 1.825 | 1.86 | 1.785 | 1.86 | ### | ### | 0.1 | ||
| 2023-Oct-20 Fri | 1.8 | 1.82 | 1.72 | 1.81 | 110,851 | ### | 75.5 | 75.5 | ### |
| 2023-Oct-19 Thu | ### | ### | 1.7775 | 1.8 | 76,122 | 67,653 | ### | ### | 0.1 |
| 2023-Oct-18 Wed | ### | ### | 1.855 | ### | 157,384 | 145,973 | 17.6 | 17.6 | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 6.2 | 6.2 | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | 2.0075 | ### | 50,841 | ### | 41.3 | 41.3 | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 33,851 | 0 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | 15,422 | 0 | 27.9 | 27.9 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Oct-10 Tue | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 2.2 | 2.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 2.23 | 2.27 | 2.2 | 2.2 | 17,587 | ### | 26.7 | 26.7 | 0.2 |
| 2023-Oct-05 Thu | 2.24 | 2.25 | ### | 2.23 | ### | ### | ### | ||
| 2023-Oct-04 Wed | ### | ### | 2.2 | 2.23 | ### | ### | ### | ||
| 2023-Oct-03 Tue | ### | ### | 2.26 | ### | 50,221 | 56,749 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | ### | 2.28 | ### | 4,784 | 5,453 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | ### | 2.29 | ### | 37,549 | ### | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 2.25 | ### | 2.21 | ### | 12,374 | 13,673 | 90.7 | 90.7 | 0.0 |
| 2023-Sep-27 Wed | 2.25 | 2.25 | ### | ### | 21,573 | ### | ### | ### | 0.0 |
| 2023-Sep-26 Tue | 2.26 | 2.26 | 2.2 | 2.26 | ### | ### | ### | ||
| 2023-Sep-25 Mon | 2.28 | ### | 2.24 | 2.29 | 34,527 | 38,670 | ### | ### | ### |
| 2023-Sep-22 Fri | ### | ### | 2.23 | 2.28 | ### | ### | 0.2 | ||
| 2023-Sep-21 Thu | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | 2.29 | ### | 56,478 | ### | 83.7 | 83.7 | 0.0 |
| 2023-Sep-19 Tue | 2.26 | ### | 2.26 | 2.28 | 367,423 | 415,187 | ### | ### | 0.2 |
| 2023-Sep-18 Mon | 2.28 | ### | 2.21 | 2.27 | 124,658 | 137,747 | ### | ### | 0.2 |
| 2023-Sep-15 Fri | ### | ### | 2.23 | 2.28 | ### | ### | 0.2 | ||
| 2023-Sep-14 Thu | 2.26 | ### | 2.23 | ### | 886,077 | 987,975 | 85.8 | 85.8 | 0.0 |
| 2023-Sep-13 Wed | 2.26 | 2.29 | 2.21 | 2.26 | 75.2 | 75.2 | ### | ||
| 2023-Sep-12 Tue | 2.28 | ### | 2.25 | 2.26 | 98,325 | ### | 27.5 | 27.5 | ### |
| 2023-Sep-11 Mon | 2.27 | 2.29 | 2.24 | 2.26 | ### | ### | ### | ||
| 2023-Sep-08 Fri | ### | 2.4 | 2.25 | 2.27 | 140,549 | 326,776 | ### | ### | 0.2 |
| 2023-Sep-07 Thu | ### | ### | 2.26 | 2.28 | ### | ### | 0.2 | ||
| 2023-Sep-06 Wed | ### | ### | 2.29 | 2.29 | ### | ### | ### | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2023-Sep-04 Mon | 2.43 | 2.43 | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2023-Sep-01 Fri | 2.48 | 2.52 | ### | 2.42 | ### | ### | 0.2 | ||
| 2023-Aug-31 Thu | 2.42 | 2.5 | 2.41 | 2.5 | 37,645 | ### | ### | ### | 0.2 |
| 2023-Aug-30 Wed | 2.45 | 2.48 | ### | 2.48 | ### | ### | 0.2 | ||
| 2023-Aug-29 Tue | 2.49 | 2.49 | 2.43 | 2.43 | ### | ### | ### | ||
| 2023-Aug-28 Mon | 2.49 | 2.51 | 2.44 | 2.46 | 22,489 | ### | 36.0 | 36.0 | 0.2 |
| 2023-Aug-25 Fri | 2.5 | ### | 2.42 | 2.49 | 100,776 | ### | 32.9 | 32.9 | 0.2 |
| 2023-Aug-24 Thu | ### | 2.5 | ### | 2.5 | 90.8 | 90.8 | 0.2 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | 2.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 2.45 | 2.45 | ### | 2.43 | ### | ### | ### | ||
| 2023-Aug-18 Fri | ### | 2.47 | ### | 2.45 | 82,142 | 101,445 | 85.6 | 85.6 | 0.2 |
| 2023-Aug-17 Thu | ### | 2.4 | ### | ### | 23,520 | 28,224 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | 2.42 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Aug-15 Tue | 2.29 | 2.44 | 2.29 | ### | 43,820 | ### | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | ### | 2.29 | ### | 197,980 | 226,687 | 14.1 | 14.1 | 0.0 |
| 2023-Aug-11 Fri | 2.48 | 2.48 | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2023-Aug-10 Thu | 2.48 | 2.5 | 2.42 | 2.48 | ### | ### | 0.2 | ||
| 2023-Aug-09 Wed | 2.46 | 2.47 | 2.45 | 2.47 | 11,225 | ### | 74.5 | 74.5 | ### |
| 2023-Aug-08 Tue | 2.47 | 2.47 | 2.45 | 2.45 | 26,642 | ### | 35.1 | 35.1 | 0.2 |
| 2023-Aug-07 Mon | 2.45 | 2.48 | 2.45 | 2.46 | 13,949 | 34,384 | 75.9 | 75.9 | 0.2 |
| 2023-Aug-04 Fri | 2.45 | 2.48 | 2.42 | 2.45 | 67.1 | 67.1 | 0.2 | ||
| 2023-Aug-03 Thu | 2.5 | 2.51 | 2.42 | 2.42 | ### | ### | 0.2 | ||
| 2023-Aug-02 Wed | 2.53 | 2.58 | 2.47 | 2.5 | 29.5 | 29.5 | 0.2 | ||
| 2023-Aug-01 Tue | 2.57 | 2.58 | 2.52 | 2.53 | 23.5 | 23.5 | ### | ||
| 2023-Jul-31 Mon | 2.57 | 2.59 | 2.52 | 2.52 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 2.58 | ### | 2.51 | 2.55 | ### | ### | 0.2 | ||
| 2023-Jul-27 Thu | ### | 2.7 | 2.51 | 2.58 | 14.5 | 14.5 | 0.2 | ||
| 2023-Jul-26 Wed | 2.58 | 2.59 | 2.54 | 2.55 | 68,623 | ### | 24.5 | 24.5 | 0.2 |
| 2023-Jul-25 Tue | 2.75 | 2.75 | 2.58 | 2.58 | 6.7 | 6.7 | 0.2 | ||
| 2023-Jul-24 Mon | 2.7 | 2.7 | ### | 2.7 | 73.3 | 73.3 | 0.2 | ||
| 2023-Jul-21 Fri | 2.7 | 2.7 | ### | 2.7 | 69.8 | 69.8 | 0.2 | ||
| 2023-Jul-20 Thu | 2.7 | 2.7 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Jul-19 Wed | ### | 2.75 | ### | ### | 533,886 | ### | ### | ### | 0.0 |
| 2023-Jul-18 Tue | ### | ### | 2.59 | ### | 38.7 | 38.7 | 0.0 | ||
| 2023-Jul-17 Mon | 2.59 | ### | 2.55 | 2.58 | 33,047 | ### | 36.9 | 36.9 | 0.2 |
| 2023-Jul-14 Fri | 2.51 | 2.58 | 2.51 | 2.57 | 80.5 | 80.5 | ### | ||
| 2023-Jul-13 Thu | 2.5 | 2.55 | 2.49 | 2.5 | 36,954 | 93,124 | 62.1 | 62.1 | 0.2 |
| 2023-Jul-12 Wed | 2.55 | 2.55 | 2.48 | 2.48 | 44,272 | 111,344 | ### | ### | 0.2 |
| 2023-Jul-11 Tue | 2.54 | 2.55 | 2.5 | 2.55 | 43,757 | 110,486 | ### | ### | 0.2 |
| 2023-Jul-10 Mon | ### | ### | 2.51 | 2.51 | 15.7 | 15.7 | ### | ||
| 2023-Jul-07 Fri | 2.57 | ### | 2.55 | 2.55 | 2,547 | 3,247 | 33.9 | 33.9 | 0.2 |
| 2023-Jul-06 Thu | ### | ### | 2.58 | 2.58 | 32,528 | ### | 13.5 | 13.5 | 0.2 |
| 2023-Jul-05 Wed | ### | 2.7 | 2.59 | 2.7 | 30,785 | 81,426 | ### | ### | 0.2 |
| 2023-Jul-04 Tue | ### | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | 2.59 | ### | 54,457 | 70,521 | 18.5 | 18.5 | 0.0 |
| 2023-Jun-30 Fri | 2.54 | ### | 2.54 | ### | 26,544 | ### | 85.5 | 85.5 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | 2.51 | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-Jun-28 Wed | 2.59 | ### | 2.5 | ### | 129,123 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 2.56 | ### | 2.5 | 2.59 | 119,779 | 149,723 | 79.9 | 79.9 | 0.2 |
| 2023-Jun-26 Mon | 2.53 | ### | 2.53 | 2.585 | 54,281 | ### | ### | ### | 0.2 |
| 2023-Jun-23 Fri | ### | ### | ### | 2.54 | 22.5 | 22.5 | ### | ||
| 2023-Jun-22 Thu | ### | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 2.57 | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | 2.57 | ### | 2.57 | ### | 74,687 | 95,972 | 91.5 | 91.5 | 0.0 |
| 2023-Jun-19 Mon | 2.7 | 2.7 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Jun-16 Fri | 2.72 | 2.72 | ### | 2.7 | 74,879 | ### | ### | ### | 0.2 |
| 2023-Jun-15 Thu | 2.7 | 2.7 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Jun-14 Wed | ### | 2.81 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | 2.73 | 2.73 | 2.53 | ### | 130,558 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 2.72 | 2.73 | 2.7 | 2.7 | ### | ### | 0.2 | ||
| 2023-Jun-08 Thu | 2.8 | 2.8 | ### | ### | 24,658 | 34,521 | 12.0 | 12.0 | 0.0 |
| 2023-Jun-07 Wed | 2.74 | 2.8 | 2.71 | 2.8 | 41,924 | ### | ### | ### | 0.2 |
| 2023-Jun-06 Tue | 2.71 | 2.71 | ### | 2.7 | 66,976 | 90,752 | ### | ### | 0.2 |
| 2023-Jun-05 Mon | 2.7 | 2.75 | 2.59 | 2.71 | 60,088 | ### | ### | ### | ### |
| 2023-Jun-02 Fri | 2.8 | 2.8 | 2.7 | 2.71 | 6,341 | ### | 10.9 | 10.9 | ### |
| 2023-Jun-01 Thu | 2.8 | 2.8 | 2.73 | 2.79 | ### | ### | ### | ||
| 2023-May-31 Wed | 2.78 | 2.8 | 2.73 | 2.8 | 57,446 | ### | 80.6 | 80.6 | 0.2 |
| 2023-May-30 Tue | 2.8 | 2.8 | 2.74 | 2.79 | ### | ### | ### | ||
| 2023-May-29 Mon | 2.8 | 2.84 | 2.75 | 2.8 | 41,782 | 116,780 | ### | ### | 0.2 |
| 2023-May-26 Fri | 2.8 | ### | 2.8 | 2.8 | 74,552 | 104,372 | ### | ### | 0.2 |
| 2023-May-25 Thu | 2.87 | 2.87 | 2.76 | 2.8 | 12,354 | 34,776 | ### | ### | 0.2 |
| 2023-May-24 Wed | ### | ### | 2.85 | 2.85 | 10,384 | ### | 4.8 | 4.8 | ### |
| 2023-May-23 Tue | ### | ### | 2.87 | 3 | 20.9 | 20.9 | 0.2 | ||
| 2023-May-22 Mon | ### | ### | 3 | 3 | ### | ### | 0.2 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 54,726 | 0 | 36.6 | 36.6 | 0.0 |
| 2023-May-17 Wed | ### | ### | 3 | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | 3 | ### | 47,550 | 71,325 | 86.7 | 86.7 | 0.0 |
| 2023-May-15 Mon | ### | ### | 3 | ### | 24,354 | ### | 33.3 | 33.3 | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | 40,776 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-May-04 Thu | ### | 3.23 | ### | 3.21 | 19,072 | ### | ### | ### | ### |
| 2023-May-03 Wed | 3.23 | 3.29 | 3.2 | 3.25 | 75,655 | ### | 76.4 | 76.4 | 0.2 |
| 2023-May-02 Tue | 3.25 | 3.29 | 3.24 | 3.24 | 35,983 | 117,484 | 46.8 | 46.8 | ### |
| 2023-May-01 Mon | 3.24 | 3.28 | ### | 3.28 | ### | ### | 0.2 | ||
| 2023-Apr-28 Fri | 3.29 | 3.29 | 3.22 | 3.23 | 21.2 | 21.2 | ### | ||
| 2023-Apr-27 Thu | 3.27 | 3.29 | 3.225 | 3.24 | 27.9 | 27.9 | ### | ||
| 2023-Apr-26 Wed | 3.25 | 3.26 | ### | 3.24 | 54,323 | 88,546 | ### | ### | ### |
| 2023-Apr-24 Mon | 3.25 | 3.25 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Apr-21 Fri | 3.21 | 3.28 | 3.2 | 3.28 | 1,348 | ### | ### | ### | 0.2 |
| 2023-Apr-20 Thu | 3.2 | 3.29 | 3.2 | 3.27 | 30,943 | ### | ### | ### | ### |
| 2023-Apr-19 Wed | 3.28 | ### | 3.21 | 3.25 | 48,281 | ### | 28.7 | 28.7 | 0.2 |
| 2023-Apr-18 Tue | ### | ### | ### | 3.28 | 94.7 | 94.7 | 0.2 | ||
| 2023-Apr-17 Mon | 3.29 | ### | ### | ### | 101,875 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | ### | 3.26 | 25,884 | 0 | ### | ### | 0.2 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 66,250 | 0 | 9.6 | 9.6 | 0.0 |
| 2023-Apr-12 Wed | ### | ### | 3 | ### | 77,443 | ### | 72.9 | 72.9 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | ### | ### | 7,249 | 0 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | 225,854 | 0 | ### | ### | 0.0 |
| 2023-Apr-04 Tue | 3 | ### | 3 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Apr-03 Mon | 2.88 | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 22,579 | 0 | ### | ### | 0.0 |
| 2023-Mar-30 Thu | ### | ### | ### | ### | 52,678 | 0 | 25.4 | 25.4 | 0.0 |
| 2023-Mar-29 Wed | ### | ### | 3 | ### | 127,545 | ### | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 3 | ### | 3 | ### | 133,422 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | ### | 3 | ### | 24,584 | 36,876 | 17.6 | 17.6 | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 3 | ### | 23,023 | ### | 18.1 | 18.1 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 26,840 | 0 | 89.6 | 89.6 | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | ### | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | 60,186 | 0 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 2.85 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | ### | 2.85 | 127,047 | 0 | ### | ### | ### |
| 2023-Mar-15 Wed | ### | ### | ### | 3 | 39,654 | 0 | ### | ### | 0.2 |
| 2023-Mar-14 Tue | 3 | 3 | 2.78 | ### | 34.0 | 34.0 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | 3 | 41.7 | 41.7 | 0.2 | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | 54,070 | 0 | 22.2 | 22.2 | 0.0 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | 147,053 | 0 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 67,743 | 0 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 33,988 | 0 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | 3.24 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2023-Mar-02 Thu | 3.26 | 3.26 | ### | ### | 41,279 | 67,284 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | ### | ### | 3.2 | 22,886 | 0 | 69.3 | 69.3 | 0.2 |
| 2023-Feb-28 Tue | ### | 3.21 | ### | 3.155 | 77.8 | 77.8 | 0.2 | ||
| 2023-Feb-27 Mon | ### | 3.185 | ### | ### | 84,445 | 134,478 | 90.8 | 90.8 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | 2.75 | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Feb-23 Thu | ### | 3.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | 3.45 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 3.43 | 3.45 | 3.42 | 3.43 | ### | ### | 0.2 | ||
| 2023-Feb-17 Fri | 3.41 | 3.55 | ### | 3.45 | 13,724 | ### | ### | ### | ### |
| 2023-Feb-16 Thu | 3.5 | 3.5 | ### | 3.4 | 14.9 | 14.9 | 0.2 | ||
| 2023-Feb-15 Wed | 3.59 | 3.59 | 3.45 | 3.45 | 28,375 | 99,880 | 14.2 | 14.2 | ### |
| 2023-Feb-14 Tue | ### | ### | 3.58 | 3.59 | 25,655 | 45,922 | 38.3 | 38.3 | ### |
| 2023-Feb-13 Mon | ### | 3.7 | ### | ### | 52,278 | ### | 34.7 | 34.7 | 0.0 |
| 2023-Feb-10 Fri | 3.7 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | 3.81 | ### | 3.7 | 22,756 | 43,350 | ### | ### | 0.3 |
| 2023-Feb-08 Wed | ### | 3.7 | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 18,471 | 0 | 75.3 | 75.3 | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 46.8 | 46.8 | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | 3.54 | ### | 70.5 | 70.5 | 0.0 | ||
| 2023-Feb-01 Wed | 3.74 | 3.74 | 3.59 | 3.59 | 25,246 | 92,526 | ### | ### | ### |
| 2023-Jan-31 Tue | 3.75 | 3.84 | 3.71 | 3.71 | 45,140 | ### | 37.5 | 37.5 | ### |
| 2023-Jan-30 Mon | 3.7 | 3.71 | ### | 3.71 | ### | ### | ### | ||
| 2023-Jan-27 Fri | 3.77 | 3.77 | 3.7 | 3.7 | 8,654 | 32,322 | 22.2 | 22.2 | 0.3 |
| 2023-Jan-25 Wed | 3.76 | 3.77 | ### | 3.71 | 28.5 | 28.5 | ### | ||
| 2023-Jan-24 Tue | ### | 3.79 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Jan-23 Mon | ### | 3.7 | ### | ### | 199,771 | 369,576 | 68.6 | 68.6 | 0.0 |
| 2023-Jan-20 Fri | ### | 3.7 | ### | ### | 32,054 | ### | 32.9 | 32.9 | 0.0 |
| 2023-Jan-19 Thu | 3.55 | ### | 3.55 | 3.57 | 34,346 | ### | ### | ### | 0.3 |
| 2023-Jan-18 Wed | ### | ### | 3.54 | ### | 35,355 | 62,578 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | ### | 3.54 | 3.54 | 7,187 | 12,720 | ### | ### | 0.3 |
| 2023-Jan-16 Mon | 3.55 | ### | 3.54 | ### | 12,445 | 22,027 | 77.8 | 77.8 | 0.0 |
| 2023-Jan-13 Fri | 3.59 | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2023-Jan-12 Thu | ### | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 6,173 | 0 | 22.1 | 22.1 | 0.0 |
| 2023-Jan-10 Tue | ### | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2023-Jan-09 Mon | 3.7 | 3.7 | 3.53 | 3.53 | 8.2 | 8.2 | 0.3 | ||
| 2023-Jan-06 Fri | ### | ### | 3.57 | ### | 17,888 | ### | 59.9 | 59.9 | 0.0 |
| 2023-Jan-05 Thu | 3.54 | ### | 3.45 | ### | 27,370 | ### | 76.6 | 76.6 | 0.0 |
| 2023-Jan-04 Wed | 3.47 | 3.55 | ### | 3.55 | ### | ### | ### | ||
| 2023-Jan-03 Tue | 3.47 | 3.47 | 3.43 | 3.47 | 7,027 | 24,243 | ### | ### | 0.2 |
| 2022-Dec-30 Fri | 3.47 | 3.47 | 3.41 | 3.43 | ### | ### | 0.2 | ||
| 2022-Dec-29 Thu | 3.49 | 3.51 | 3.43 | 3.47 | 33.0 | 33.0 | 0.2 | ||
| 2022-Dec-28 Wed | 3.49 | 3.58 | 3.45 | 3.49 | 8,189 | 28,784 | 76.5 | 76.5 | ### |
| 2022-Dec-23 Fri | ### | ### | 3.48 | 3.48 | 12,523 | ### | 11.8 | 11.8 | 0.2 |
| 2022-Dec-22 Thu | 3.54 | 3.55 | 3.5 | 3.55 | 67.6 | 67.6 | ### | ||
| 2022-Dec-21 Wed | 3.54 | 3.54 | 3.5 | 3.52 | 26.6 | 26.6 | ### | ||
| 2022-Dec-20 Tue | 3.57 | 3.57 | 3.46 | 3.47 | 44,959 | ### | ### | ### | 0.2 |
| 2022-Dec-19 Mon | 3.5 | 3.57 | 3.49 | 3.49 | 37.4 | 37.4 | ### | ||
| 2022-Dec-16 Fri | 3.45 | 3.53 | 3.45 | 3.5 | 7,447 | ### | ### | ### | 0.3 |
| 2022-Dec-15 Thu | 3.46 | 3.55 | 3.42 | 3.45 | 124,243 | 432,986 | ### | ### | ### |
| 2022-Dec-14 Wed | 3.46 | 3.51 | 3.46 | 3.49 | 4,955 | ### | ### | ### | ### |
| 2022-Dec-13 Tue | 3.58 | 3.71 | 3.5 | 3.52 | ### | ### | ### | ||
| 2022-Dec-12 Mon | 3.53 | ### | 3.45 | 3.55 | ### | ### | ### | ||
| 2022-Dec-09 Fri | 3.45 | 3.53 | 3.41 | 3.53 | 68,952 | ### | ### | ### | 0.3 |
| 2022-Dec-08 Thu | ### | ### | ### | 3.4 | 145,787 | 0 | ### | ### | 0.2 |
| 2022-Dec-07 Wed | 3.55 | 3.59 | 3.47 | 3.53 | 80,125 | 282,841 | 38.0 | 38.0 | 0.3 |
| 2022-Dec-06 Tue | 3.5 | ### | 3.5 | 3.55 | 27,828 | ### | 85.3 | 85.3 | ### |
| 2022-Dec-05 Mon | 3.48 | 3.55 | 3.46 | 3.48 | 40,176 | ### | 73.8 | 73.8 | 0.2 |
| 2022-Dec-02 Fri | 3.55 | 3.55 | 3.44 | 3.44 | 13.5 | 13.5 | 0.2 | ||
| 2022-Dec-01 Thu | 3.48 | 3.55 | 3.4 | 3.49 | ### | ### | ### | ||
| 2022-Nov-30 Wed | ### | 3.51 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2022-Nov-29 Tue | ### | 3.42 | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2022-Nov-28 Mon | 3.43 | 3.45 | ### | ### | 111,856 | 192,951 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | 3.49 | 3.49 | 3.41 | 3.45 | 49,277 | ### | 28.3 | 28.3 | ### |
| 2022-Nov-24 Thu | 3.48 | 3.54 | 3.4 | 3.47 | 54,424 | 188,851 | 40.9 | 40.9 | 0.2 |
| 2022-Nov-23 Wed | 3.46 | 3.53 | 3.43 | 3.48 | 76.1 | 76.1 | 0.2 | ||
| 2022-Nov-22 Tue | 3.42 | 3.48 | 3.385 | 3.42 | 70.9 | 70.9 | 0.2 | ||
| 2022-Nov-21 Mon | 3.45 | 3.49 | ### | 3.4 | 109,450 | ### | ### | ### | 0.2 |
| 2022-Nov-18 Fri | 3.4 | 3.45 | ### | 3.4 | 80,224 | 138,386 | ### | ### | 0.2 |
| 2022-Nov-17 Thu | 3.42 | 3.45 | ### | 3.4 | ### | ### | 0.2 | ||
| 2022-Nov-16 Wed | ### | ### | 3.24 | 3.5 | ### | ### | 0.3 | ||
| 2022-Nov-15 Tue | ### | 3.4 | 3.27 | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 3.2 | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | 3.2 | 297,149 | 0 | 87.5 | 87.5 | 0.2 |
| 2022-Nov-10 Thu | 2.89 | ### | 2.85 | ### | 288,275 | ### | 92.1 | 92.1 | 0.0 |
| 2022-Nov-09 Wed | 2.86 | ### | 2.83 | 2.89 | 76.0 | 76.0 | ### | ||
| 2022-Nov-08 Tue | 2.8 | 2.88 | 2.75 | 2.84 | 93,121 | ### | 79.9 | 79.9 | 0.2 |
| 2022-Nov-07 Mon | 2.88 | ### | 2.82 | 2.84 | 669,679 | 944,247 | 29.2 | 29.2 | 0.2 |
| 2022-Nov-04 Fri | 2.8 | ### | 2.8 | 2.85 | ### | ### | ### | ||
| 2022-Nov-03 Thu | ### | ### | ### | 2.8 | 91.8 | 91.8 | 0.2 | ||
| 2022-Nov-02 Wed | ### | ### | ### | ### | 98,455 | 0 | ### | ### | 0.0 |
| 2022-Nov-01 Tue | ### | ### | 2.58 | ### | 169,925 | ### | 59.9 | 59.9 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2022-Oct-28 Fri | ### | ### | ### | ### | 24,273 | 0 | ### | ### | 0.0 |
| 2022-Oct-27 Thu | ### | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2022-Oct-26 Wed | ### | ### | 2.58 | 2.58 | ### | ### | 0.2 | ||
| 2022-Oct-25 Tue | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | ### | ### | 2.59 | 2.59 | 31.8 | 31.8 | 0.2 | ||
| 2022-Oct-21 Fri | 2.59 | ### | 2.57 | ### | 49,574 | ### | 79.6 | 79.6 | 0.0 |
| 2022-Oct-20 Thu | ### | ### | 2.55 | 2.55 | ### | ### | 0.2 | ||
| 2022-Oct-19 Wed | 2.59 | ### | 2.58 | 2.58 | 85,753 | 110,621 | ### | ### | 0.2 |
| 2022-Oct-18 Tue | ### | ### | 2.59 | 2.59 | 150,343 | ### | 28.2 | 28.2 | 0.2 |
| 2022-Oct-17 Mon | ### | ### | 2.55 | ### | 85,478 | 108,984 | 24.7 | 24.7 | 0.0 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 54,224 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | ### | 2.59 | ### | 23.4 | 23.4 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 63,580 | 0 | 74.9 | 74.9 | 0.0 |
| 2022-Oct-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-10 Mon | ### | ### | ### | ### | 6,626 | 0 | ### | ### | 0.0 |
| 2022-Oct-07 Fri | ### | ### | ### | ### | 25,842 | 0 | 16.9 | 16.9 | 0.0 |
| 2022-Oct-06 Thu | ### | ### | ### | ### | 52,621 | 0 | ### | ### | 0.0 |
| 2022-Oct-05 Wed | ### | ### | ### | ### | 63,343 | 0 | 81.5 | 81.5 | 0.0 |
| 2022-Oct-04 Tue | 2.56 | ### | 2.54 | 2.58 | 55.3 | 55.3 | 0.2 | ||
| 2022-Oct-03 Mon | 2.59 | 2.59 | 2.545 | 2.56 | 39.2 | 39.2 | 0.2 | ||
| 2022-Sep-30 Fri | ### | ### | 2.55 | 2.55 | 15.5 | 15.5 | 0.2 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | 65,527 | 0 | ### | ### | 0.0 |
| 2022-Sep-27 Tue | ### | ### | ### | ### | 58,125 | 0 | ### | ### | 0.0 |
| 2022-Sep-26 Mon | ### | ### | ### | ### | 18,648 | 0 | ### | ### | 0.0 |
| 2022-Sep-23 Fri | ### | 2.7 | ### | ### | 160,548 | ### | 85.8 | 85.8 | 0.0 |
| 2022-Sep-21 Wed | ### | 2.7 | ### | ### | 146,458 | ### | ### | ### | 0.0 |
| 2022-Sep-20 Tue | ### | ### | ### | ### | 313,748 | 0 | 87.1 | 87.1 | 0.0 |
| 2022-Sep-19 Mon | 2.59 | ### | 2.59 | ### | 411,983 | ### | 86.8 | 86.8 | 0.0 |
| 2022-Sep-16 Fri | 2.56 | 2.59 | 2.54 | 2.55 | 45.4 | 45.4 | 0.2 | ||
| 2022-Sep-15 Thu | ### | ### | 2.54 | 2.55 | ### | ### | 0.2 | ||
| 2022-Sep-14 Wed | 2.59 | ### | 2.58 | 2.58 | 101,729 | ### | 27.6 | 27.6 | 0.2 |
| 2022-Sep-13 Tue | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2022-Sep-12 Mon | 2.74 | 2.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | 2.75 | ### | 2.7 | 19,621 | 26,978 | ### | ### | 0.2 |
| 2022-Sep-08 Thu | 2.79 | 2.8 | 2.72 | 2.72 | ### | ### | 0.2 | ||
| 2022-Sep-07 Wed | 2.8 | ### | 2.7 | 2.8 | ### | ### | 0.2 | ||
| 2022-Sep-06 Tue | 2.84 | 2.84 | 2.84 | 2.84 | 0 | 0.2 | |||
| 2022-Sep-05 Mon | 2.84 | 2.84 | 2.84 | 2.84 | 0 | 0.2 | |||
| 2022-Sep-02 Fri | 2.82 | 2.84 | 2.8 | 2.84 | 21,628 | ### | 79.9 | 79.9 | 0.2 |
| 2022-Sep-01 Thu | ### | ### | 2.81 | 2.81 | 12.3 | 12.3 | ### | ||
| 2022-Aug-31 Wed | ### | ### | 2.85 | ### | 7,147 | 10,184 | ### | ### | 0.0 |
| 2022-Aug-30 Tue | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-29 Mon | ### | ### | 3 | 3 | ### | ### | 0.2 | ||
| 2022-Aug-26 Fri | 3 | ### | 3 | ### | 29,349 | 44,023 | 80.9 | 80.9 | 0.0 |
| 2022-Aug-25 Thu | ### | ### | 3 | 3 | 5,657 | 8,485 | ### | ### | 0.2 |
| 2022-Aug-24 Wed | ### | ### | ### | ### | 94,886 | 0 | ### | ### | 0.0 |
| 2022-Aug-23 Tue | 3 | 3 | 2.88 | ### | 28.0 | 28.0 | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | 2.85 | ### | 81.3 | 81.3 | 0.0 | ||
| 2022-Aug-19 Fri | ### | ### | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | ### | ### | 13,080 | 0 | 79.5 | 79.5 | 0.0 |
| 2022-Aug-17 Wed | 2.87 | ### | 2.87 | ### | 91.4 | 91.4 | 0.0 | ||
| 2022-Aug-16 Tue | ### | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 2022-Aug-15 Mon | ### | ### | 2.85 | ### | 14,349 | 20,447 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | 3 | 2.81 | 2.81 | 22,688 | ### | 9.0 | 9.0 | ### |
| 2022-Aug-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-10 Wed | ### | 3 | ### | ### | 10,071 | ### | 79.0 | 79.0 | 0.0 |
| 2022-Aug-09 Tue | ### | ### | ### | ### | 14.3 | 14.3 | 0.0 | ||
| 2022-Aug-08 Mon | ### | ### | ### | 3 | 30.7 | 30.7 | 0.2 | ||
| 2022-Aug-05 Fri | ### | ### | ### | ### | 9,286 | 0 | ### | ### | 0.0 |
| 2022-Aug-04 Thu | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2022-Aug-03 Wed | 2.87 | ### | 2.81 | ### | ### | ### | 0.0 | ||
| 2022-Aug-02 Tue | ### | ### | 2.84 | 2.84 | 18.5 | 18.5 | 0.2 | ||
| 2022-Aug-01 Mon | ### | ### | ### | ### | 27,143 | 0 | 22.5 | 22.5 | 0.0 |
| 2022-Jul-29 Fri | ### | ### | 3 | ### | 12,187 | 18,280 | 70.3 | 70.3 | 0.0 |
| 2022-Jul-28 Thu | ### | ### | ### | 3 | 15,570 | 0 | 65.0 | 65.0 | 0.2 |
| 2022-Jul-27 Wed | 3 | 3 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-25 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2022-Jul-22 Fri | ### | ### | ### | ### | 14,858 | 0 | 88.4 | 88.4 | 0.0 |
| 2022-Jul-21 Thu | ### | 3 | 2.85 | ### | 16,442 | ### | ### | ### | 0.0 |
| 2022-Jul-20 Wed | 2.79 | ### | 2.79 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | 2.77 | 2.8 | 2.76 | 2.8 | ### | ### | 0.2 | ||
| 2022-Jul-18 Mon | ### | ### | 2.75 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jul-15 Fri | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2022-Jul-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | ### | 3 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2022-Jul-12 Tue | ### | ### | ### | ### | 4,029 | 0 | 21.6 | 21.6 | 0.0 |
| 2022-Jul-11 Mon | 2.85 | ### | 2.85 | ### | 6,646 | 9,470 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | 2.74 | 2.75 | 2.71 | 2.75 | ### | ### | ### | ||
| 2022-Jul-07 Thu | 2.75 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-06 Wed | ### | ### | ### | ### | 926 | 0 | ### | ### | 0.0 |
| 2022-Jul-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2022-Jul-01 Fri | 2.5 | 2.85 | 2.5 | ### | 16,525 | ### | ### | ### | 0.0 |
| 2022-Jun-30 Thu | 2.52 | 2.59 | 2.5 | 2.51 | 53,025 | 134,948 | 50.0 | 50.0 | ### |
| 2022-Jun-29 Wed | 2.51 | 2.53 | 2.46 | 2.53 | 96,389 | ### | 77.3 | 77.3 | ### |
| 2022-Jun-28 Tue | 2.53 | 2.555 | 2.52 | 2.53 | ### | ### | ### | ||
| 2022-Jun-27 Mon | 2.55 | 2.73 | 2.53 | 2.53 | 34.0 | 34.0 | ### | ||
| 2022-Jun-24 Fri | ### | ### | 2.52 | 2.52 | 104,580 | 131,770 | 11.9 | 11.9 | ### |
| 2022-Jun-23 Thu | 2.71 | 2.76 | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | ### | 2.71 | 2.71 | ### | ### | ### | ||
| 2022-Jun-21 Tue | ### | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 2022-Jun-20 Mon | ### | ### | 2.88 | 2.88 | 16.7 | 16.7 | 0.2 | ||
| 2022-Jun-17 Fri | ### | ### | 2.73 | ### | 63.2 | 63.2 | 0.0 | ||
| 2022-Jun-16 Thu | ### | 3.25 | ### | 3.24 | 20,649 | 33,554 | 81.8 | 81.8 | ### |
| 2022-Jun-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | 3.55 | 3.55 | 3.22 | 3.23 | 12.4 | 12.4 | ### | ||
| 2022-Jun-10 Fri | 3.7 | 3.72 | 3.55 | ### | 9,621 | 34,972 | ### | ### | 0.0 |
| 2022-Jun-09 Thu | 3.84 | ### | 3.7 | 3.7 | 35,657 | ### | 24.2 | 24.2 | 0.3 |
| 2022-Jun-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-07 Tue | 4 | ### | 4 | ### | 8,749 | ### | ### | ### | 0.0 |
Basic Bottom of Page