Currently Sun 25-May-18 09:55:45 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RRL) REGIS RESOURCES LIMITED Daily Prices...
TOC Company Info for RRL Limits 
Company Details for (RRL) REGIS RESOURCES LIMITED
| Listing Code | RRL |
| Listing Name | REGIS RESOURCES LIMITED |
| GICS Sector | Materials |
| ISIN Name | REGIS REOURCES |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000RRL8 |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for RRL .. Wednesday 21st August 2024
RRL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 0.044 | ### | 0.0 |
| MAX | 6.72 | 104,854,550 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for RRL Bottom
End of day Prices (full format),
600 Days for (RRL) REGIS RESOURCES LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | 4.27 | 4.385 | 4.22 | 4.28 | 5,664,847 | ### | 76.7 | 76.7 | 0.3 |
| 2025-May-14 Wed | 4.27 | 4.46 | 4.24 | ### | 80.6 | 80.6 | 0.0 | ||
| 2025-May-13 Tue | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2025-May-12 Mon | 4.81 | 4.83 | ### | ### | 2,865,980 | 6,921,341 | ### | ### | 0.0 |
| 2025-May-09 Fri | 4.77 | 4.85 | ### | 4.85 | 3,530,672 | 8,561,879 | 79.2 | 79.2 | ### |
| 2025-May-08 Thu | 4.72 | 4.89 | 4.72 | 4.86 | 3,180,627 | ### | ### | ### | 0.3 |
| 2025-May-07 Wed | 4.88 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 4.5 | ### | 3,330,454 | 7,493,521 | ### | ### | 0.0 |
| 2025-May-05 Mon | 4.41 | 4.47 | 4.4 | 4.43 | 2,839,073 | 12,591,288 | ### | ### | ### |
| 2025-May-02 Fri | 4.43 | 4.46 | 4.27 | 4.46 | 3,036,825 | 13,255,741 | ### | ### | 0.3 |
| 2025-May-01 Thu | ### | 4.44 | ### | ### | 4,447,571 | ### | 76.3 | 76.3 | 0.0 |
| 2025-Apr-30 Wed | 4.54 | ### | 4.445 | 4.51 | ### | ### | 0.3 | ||
| 2025-Apr-29 Tue | 4.5 | 4.54 | 4.46 | 4.49 | ### | ### | ### | ||
| 2025-Apr-28 Mon | 4.51 | 4.55 | ### | 4.41 | ### | ### | ### | ||
| 2025-Apr-24 Thu | 4.5 | ### | 4.47 | 4.59 | ### | ### | 0.3 | ||
| 2025-Apr-23 Wed | 4.56 | 4.72 | 4.375 | 4.41 | 6,747,289 | ### | ### | ### | ### |
| 2025-Apr-22 Tue | 4.75 | ### | 4.75 | ### | 6,331,983 | 15,038,459 | ### | ### | 0.0 |
| 2025-Apr-17 Thu | 4.87 | ### | 4.71 | 4.72 | ### | ### | 0.3 | ||
| 2025-Apr-16 Wed | 4.53 | 4.78 | 4.5 | 4.78 | 90.9 | 90.9 | ### | ||
| 2025-Apr-15 Tue | 4.51 | 4.54 | 4.46 | 4.49 | 4,952,322 | 22,285,449 | 33.6 | 33.6 | ### |
| 2025-Apr-14 Mon | ### | ### | 4.55 | 4.59 | 4,318,680 | ### | 23.2 | 23.2 | 0.3 |
| 2025-Apr-11 Fri | 4.52 | 4.625 | 4.52 | 4.57 | 5,989,586 | 27,387,381 | 65.9 | 65.9 | ### |
| 2025-Apr-10 Thu | 4.24 | ### | 4.22 | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | ### | 4.2 | ### | ### | 5,263,522 | ### | ### | ### | 0.0 |
| 2025-Apr-08 Tue | 4 | 4.22 | ### | 4.22 | 5,475,358 | ### | 85.3 | 85.3 | ### |
| 2025-Apr-07 Mon | 3.75 | ### | 3.73 | ### | 8,193,983 | 15,281,778 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | ### | 4.085 | 3.985 | ### | 80.3 | 80.3 | 0.0 | ||
| 2025-Apr-03 Thu | 3.89 | ### | 3.89 | ### | 4,383,058 | 8,525,047 | 87.9 | 87.9 | 0.0 |
| 2025-Apr-02 Wed | ### | ### | 3.88 | ### | 3,779,887 | 7,332,980 | 40.9 | 40.9 | 0.0 |
| 2025-Apr-01 Tue | 3.87 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2025-Mar-31 Mon | 3.87 | ### | 3.845 | ### | 3,700,374 | ### | 82.6 | 82.6 | 0.0 |
| 2025-Mar-28 Fri | 3.78 | ### | 3.77 | ### | 5,095,384 | ### | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 3.73 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2025-Mar-26 Wed | 3.72 | 3.77 | ### | 3.72 | 4,252,184 | ### | 65.1 | 65.1 | 0.3 |
| 2025-Mar-25 Tue | ### | ### | ### | ### | 3,287,329 | 0 | 77.3 | 77.3 | 0.0 |
| 2025-Mar-24 Mon | 3.72 | 3.755 | ### | ### | 3,978,641 | ### | 34.2 | 34.2 | 0.0 |
| 2025-Mar-21 Fri | ### | 3.72 | ### | 3.71 | 82.0 | 82.0 | ### | ||
| 2025-Mar-20 Thu | ### | ### | 3.58 | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-Mar-19 Wed | 3.59 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2025-Mar-18 Tue | ### | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | 3.54 | ### | 3.5 | 3.57 | 5,662,987 | 9,910,227 | ### | ### | 0.3 |
| 2025-Mar-14 Fri | 3.53 | ### | 3.49 | 3.56 | 6,731,926 | ### | ### | ### | 0.3 |
| 2025-Mar-13 Thu | 3.29 | ### | 3.225 | ### | 6,023,643 | 9,713,124 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | 3.25 | 3.29 | ### | 3.22 | ### | ### | 0.2 | ||
| 2025-Mar-11 Tue | 3.24 | 3.25 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2025-Mar-10 Mon | 3.23 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | 3.25 | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2025-Mar-06 Thu | 3.23 | 3.26 | 3.2 | 3.26 | 4,031,184 | 13,020,724 | ### | ### | 0.2 |
| 2025-Mar-05 Wed | 3.2 | 3.27 | ### | ### | 4,661,042 | ### | 36.2 | 36.2 | 0.0 |
| 2025-Mar-04 Tue | ### | 3.23 | ### | 3.23 | 2,864,346 | ### | ### | ### | ### |
| 2025-Mar-03 Mon | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2025-Feb-28 Fri | ### | 3.21 | 3.125 | 3.2 | ### | ### | 0.2 | ||
| 2025-Feb-27 Thu | 3.26 | 3.325 | 3.25 | 3.28 | 4,594,375 | ### | 69.4 | 69.4 | 0.2 |
| 2025-Feb-26 Wed | ### | 3.23 | ### | 3.21 | 83.0 | 83.0 | ### | ||
| 2025-Feb-25 Tue | ### | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | ### | ### | 5,097,959 | 0 | 81.6 | 81.6 | 0.0 |
| 2025-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | 3.23 | ### | ### | 2,610,942 | 4,216,671 | 73.0 | 73.0 | 0.0 |
| 2025-Feb-18 Tue | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | 3.2 | 3.21 | ### | ### | 2,797,344 | ### | 20.4 | 20.4 | 0.0 |
| 2025-Feb-14 Fri | 3.21 | 3.245 | ### | 3.23 | 72.9 | 72.9 | ### | ||
| 2025-Feb-13 Thu | 3.25 | 3.25 | ### | 3.21 | 3,298,575 | 5,360,184 | ### | ### | ### |
| 2025-Feb-12 Wed | 3.25 | 3.285 | 3.21 | 3.22 | 3,734,781 | ### | ### | ### | 0.2 |
| 2025-Feb-11 Tue | ### | ### | 3.24 | 3.29 | 6,925,384 | 11,219,122 | 34.7 | 34.7 | ### |
| 2025-Feb-10 Mon | 3.24 | 3.27 | 3.21 | 3.27 | 3,258,671 | ### | 74.5 | 74.5 | ### |
| 2025-Feb-07 Fri | 3.26 | ### | 3.23 | 3.28 | 3,814,377 | ### | ### | ### | 0.2 |
| 2025-Feb-06 Thu | 3.29 | ### | 3.28 | 3.29 | 4,528,654 | ### | ### | ### | ### |
| 2025-Feb-05 Wed | 3.23 | 3.28 | 3.175 | 3.26 | 73.8 | 73.8 | 0.2 | ||
| 2025-Feb-04 Tue | ### | 3.22 | ### | 3.2 | 4,070,686 | ### | 75.2 | 75.2 | 0.2 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | 4,773,687 | 0 | 93.0 | 93.0 | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 4,695,245 | 0 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | 3 | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 5,466,140 | 0 | 6.9 | 6.9 | 0.0 |
| 2025-Jan-23 Thu | ### | 3.21 | ### | 3.21 | 5,861,750 | ### | 89.4 | 89.4 | ### |
| 2025-Jan-22 Wed | ### | ### | 3 | ### | 3,701,572 | 5,552,358 | ### | ### | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 5,739,540 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | ### | ### | 4,993,073 | 0 | 72.8 | 72.8 | 0.0 |
| 2025-Jan-15 Wed | 2.89 | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | 2.79 | 2.83 | 2.76 | 2.83 | 3,098,624 | 8,660,654 | 79.4 | 79.4 | 0.2 |
| 2025-Jan-13 Mon | 2.75 | 2.81 | ### | 2.8 | ### | ### | 0.2 | ||
| 2025-Jan-10 Fri | 2.75 | 2.775 | 2.73 | 2.76 | 1,480,456 | 4,074,955 | ### | ### | 0.2 |
| 2025-Jan-09 Thu | 2.8 | 2.85 | ### | 2.77 | 3,293,320 | 4,692,981 | 26.1 | 26.1 | 0.2 |
| 2025-Jan-08 Wed | ### | 2.77 | ### | 2.73 | 3,971,128 | ### | 82.3 | 82.3 | ### |
| 2025-Jan-07 Tue | 2.57 | ### | 2.56 | 2.59 | 76.4 | 76.4 | 0.2 | ||
| 2025-Jan-06 Mon | ### | ### | 2.55 | 2.57 | 2,224,247 | ### | ### | ### | ### |
| 2025-Jan-03 Fri | ### | ### | 2.58 | 2.59 | ### | ### | 0.2 | ||
| 2025-Jan-02 Thu | 2.57 | ### | 2.555 | 2.58 | 65.8 | 65.8 | 0.2 | ||
| 2024-Dec-31 Tue | 2.54 | 2.57 | 2.46 | 2.55 | ### | ### | 0.2 | ||
| 2024-Dec-30 Mon | ### | ### | 2.58 | ### | ### | ### | 0.0 | ||
| 2024-Dec-27 Fri | ### | 2.655 | ### | ### | 1,283,477 | ### | 72.4 | 72.4 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | 2.56 | 2.59 | 934,347 | ### | ### | ### | 0.2 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | 2.59 | ### | 8,721,472 | ### | ### | ### | 0.0 |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 4,468,081 | 0 | 70.2 | 70.2 | 0.0 |
| 2024-Dec-18 Wed | 2.72 | 2.76 | ### | 2.73 | 69.3 | 69.3 | ### | ||
| 2024-Dec-17 Tue | ### | 2.78 | ### | 2.75 | 3,349,327 | ### | 89.4 | 89.4 | ### |
| 2024-Dec-16 Mon | ### | 2.7 | 2.645 | ### | 2,539,179 | 6,785,955 | 44.8 | 44.8 | 0.0 |
| 2024-Dec-13 Fri | 2.79 | 2.79 | 2.72 | 2.75 | 3,160,627 | 8,707,527 | ### | ### | ### |
| 2024-Dec-12 Thu | ### | ### | 2.86 | 2.87 | 3,926,041 | ### | 19.8 | 19.8 | ### |
| 2024-Dec-11 Wed | 2.85 | 2.875 | 2.83 | 2.85 | 2,699,481 | ### | 72.2 | 72.2 | ### |
| 2024-Dec-10 Tue | 2.77 | 2.855 | 2.77 | 2.85 | 88.4 | 88.4 | ### | ||
| 2024-Dec-09 Mon | 2.7 | 2.72 | ### | 2.7 | ### | ### | 0.2 | ||
| 2024-Dec-06 Fri | 2.72 | 2.74 | ### | 2.73 | ### | ### | ### | ||
| 2024-Dec-05 Thu | ### | 2.7 | ### | 2.7 | 84.8 | 84.8 | 0.2 | ||
| 2024-Dec-04 Wed | 2.54 | 2.57 | 2.51 | 2.56 | ### | ### | 0.2 | ||
| 2024-Dec-03 Tue | 2.54 | 2.55 | 2.5 | 2.52 | 1,905,144 | 4,810,488 | ### | ### | ### |
| 2024-Dec-02 Mon | 2.59 | ### | 2.49 | 2.52 | 19.9 | 19.9 | ### | ||
| 2024-Nov-29 Fri | ### | ### | 2.54 | 2.56 | ### | ### | 0.2 | ||
| 2024-Nov-28 Thu | 2.55 | ### | 2.55 | 2.59 | ### | ### | 0.2 | ||
| 2024-Nov-27 Wed | ### | ### | 2.55 | 2.59 | 2,548,643 | ### | 28.7 | 28.7 | 0.2 |
| 2024-Nov-26 Tue | 2.58 | ### | 2.51 | 2.56 | 34.5 | 34.5 | 0.2 | ||
| 2024-Nov-25 Mon | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | ### | ### | 2,048,871 | 0 | 40.8 | 40.8 | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 2,128,720 | 0 | 30.2 | 30.2 | 0.0 |
| 2024-Nov-19 Tue | ### | ### | ### | ### | 3,372,380 | 0 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 2.48 | 2.59 | 2.48 | 2.55 | 84.5 | 84.5 | 0.2 | ||
| 2024-Nov-15 Fri | 2.47 | 2.51 | 2.45 | 2.49 | ### | ### | 0.2 | ||
| 2024-Nov-14 Thu | 2.42 | 2.44 | ### | 2.4 | ### | ### | ### | ||
| 2024-Nov-13 Wed | 2.44 | 2.46 | 2.42 | 2.45 | 5,199,888 | 12,687,726 | 74.4 | 74.4 | 0.2 |
| 2024-Nov-12 Tue | 2.44 | ### | 2.43 | 2.46 | 4,030,079 | 4,896,545 | ### | ### | 0.2 |
| 2024-Nov-11 Mon | 2.5 | ### | 2.5 | 2.56 | 85.4 | 85.4 | 0.2 | ||
| 2024-Nov-08 Fri | 2.56 | 2.59 | 2.54 | 2.54 | 25.9 | 25.9 | ### | ||
| 2024-Nov-07 Thu | 2.5 | 2.5 | 2.43 | 2.48 | ### | ### | 0.2 | ||
| 2024-Nov-06 Wed | ### | ### | 2.58 | ### | 3,714,859 | ### | ### | ### | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 3,043,685 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | ### | 2.725 | ### | 2.7 | 3,681,079 | 5,015,470 | 84.8 | 84.8 | 0.2 |
| 2024-Oct-31 Thu | ### | ### | ### | 2.71 | 3,128,982 | 0 | ### | ### | ### |
| 2024-Oct-30 Wed | 2.73 | 2.76 | ### | 2.7 | 3,339,375 | ### | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 2.72 | ### | 2.7 | 2.73 | 74.2 | 74.2 | ### | ||
| 2024-Oct-28 Mon | 2.8 | 2.8 | ### | 2.74 | 5,688,550 | ### | 22.1 | 22.1 | 0.2 |
| 2024-Oct-25 Fri | 2.79 | 2.83 | 2.76 | 2.8 | ### | ### | 0.2 | ||
| 2024-Oct-24 Thu | ### | 2.82 | ### | 2.81 | 7,501,986 | ### | 91.8 | 91.8 | ### |
| 2024-Oct-23 Wed | 2.76 | 2.785 | 2.725 | 2.77 | ### | ### | 0.2 | ||
| 2024-Oct-22 Tue | 2.73 | 2.77 | 2.7 | 2.76 | 6,452,251 | ### | 80.0 | 80.0 | 0.2 |
| 2024-Oct-21 Mon | ### | 2.75 | ### | 2.75 | 87.0 | 87.0 | ### | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Oct-17 Thu | 2.55 | ### | 2.525 | ### | 86.8 | 86.8 | 0.0 | ||
| 2024-Oct-16 Wed | 2.44 | 2.57 | 2.43 | 2.56 | ### | ### | 0.2 | ||
| 2024-Oct-15 Tue | ### | 2.42 | ### | 2.4 | 10,242,987 | ### | ### | ### | ### |
| 2024-Oct-14 Mon | ### | 2.29 | ### | 2.29 | 92.0 | 92.0 | ### | ||
| 2024-Oct-11 Fri | ### | 2.2 | ### | ### | 7,105,148 | ### | 81.3 | 81.3 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 2 | ### | 8,065,589 | 8,065,589 | 84.3 | 84.3 | 0.0 |
| 2024-Oct-09 Wed | ### | 2 | 1.9675 | ### | 1,646,284 | ### | 71.9 | 71.9 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | 1.955 | ### | 2,223,775 | 2,173,740 | 84.8 | 84.8 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | 3,664,283 | 0 | 19.8 | 19.8 | 0.0 |
| 2024-Oct-04 Fri | 2 | ### | 1.975 | ### | 77.9 | 77.9 | 0.0 | ||
| 2024-Oct-03 Thu | ### | 2.045 | 2 | 2 | 3,365,120 | 6,805,955 | 22.0 | 22.0 | 0.1 |
| 2024-Oct-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 4,041,575 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 2,425,546 | 0 | 26.3 | 26.3 | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 1.975 | ### | 5,552,657 | 5,483,248 | 19.8 | 19.8 | 0.0 |
| 2024-Sep-24 Tue | 2 | ### | 1.9675 | 2 | 3,348,778 | ### | ### | ### | 0.1 |
| 2024-Sep-23 Mon | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | 1.9575 | ### | 10,897,175 | ### | ### | ### | 0.0 |
| 2024-Sep-19 Thu | 1.955 | ### | 1.925 | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | 1.975 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | ### | 1.925 | ### | ### | 0.1 | ||
| 2024-Sep-13 Fri | 1.875 | ### | ### | ### | 7,590,321 | 0 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | 1.79 | 1.8325 | 1.78 | ### | 3,612,279 | 6,524,678 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 1.76 | 1.7925 | 1.745 | 1.745 | 29.7 | 29.7 | 0.1 | ||
| 2024-Sep-10 Tue | 1.775 | 1.79 | 1.72 | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | 1.73 | 1.7725 | ### | 1.755 | ### | ### | 0.1 | ||
| 2024-Sep-06 Fri | ### | 1.79 | 1.755 | 1.775 | 3,876,476 | 6,871,053 | ### | ### | ### |
| 2024-Sep-05 Thu | 1.74 | 1.77 | 1.74 | 1.76 | 3,431,083 | 6,021,550 | 80.4 | 80.4 | 0.1 |
| 2024-Sep-04 Wed | 1.72 | 1.75 | ### | ### | 3,160,785 | 2,765,686 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | 1.81 | 1.8125 | 1.75 | 1.76 | 18.4 | 18.4 | 0.1 | ||
| 2024-Sep-02 Mon | 1.86 | 1.87 | 1.8 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | 1.84 | 1.88 | 1.84 | 1.87 | 5,200,178 | ### | 72.9 | 72.9 | ### |
| 2024-Aug-29 Thu | 1.8 | 1.855 | 1.8 | 1.83 | 4,776,155 | 8,728,423 | ### | ### | ### |
| 2024-Aug-28 Wed | 1.8 | 1.86 | 1.8 | 1.825 | 6,419,359 | 11,747,426 | 80.1 | 80.1 | ### |
| 2024-Aug-27 Tue | 1.82 | 1.84 | 1.79 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | 1.855 | ### | 1.81 | 5,594,580 | 5,188,972 | ### | ### | ### |
| 2024-Aug-23 Fri | 1.7 | 1.77 | ### | 1.77 | 5,934,171 | 5,251,741 | 89.5 | 89.5 | ### |
| 2024-Aug-22 Thu | 1.73 | 1.755 | 1.71 | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | 1.7 | 1.74 | 1.6925 | ### | 5,865,652 | 10,066,925 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | 1.6975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 1.555 | ### | 1.51 | ### | 11,683,648 | 8,821,154 | 88.6 | 88.6 | 0.0 |
| 2024-Aug-16 Fri | 1.655 | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Aug-15 Thu | 1.645 | 1.655 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Aug-14 Wed | 1.675 | 1.675 | ### | ### | 2,963,153 | 2,481,640 | 15.9 | 15.9 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 1.6275 | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | 1.6075 | 1.5775 | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Aug-08 Thu | 1.57 | 1.58 | 1.55 | 1.555 | 4,145,872 | 6,488,289 | 34.7 | 34.7 | ### |
| 2024-Aug-07 Wed | 1.58 | ### | 1.575 | ### | 2,985,540 | ### | ### | ### | 0.0 |
| 2024-Aug-06 Tue | 1.57 | ### | 1.55 | 1.585 | 7,363,146 | ### | 66.8 | 66.8 | ### |
| 2024-Aug-05 Mon | ### | 1.6375 | ### | ### | 57.3 | 57.3 | 0.0 | ||
| 2024-Aug-02 Fri | ### | 1.685 | 1.625 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 1.7 | 1.71 | ### | 1.675 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 1.645 | 1.685 | ### | 1.675 | 4,471,557 | 3,767,286 | ### | ### | ### |
| 2024-Jul-30 Tue | ### | ### | ### | 1.625 | 21.2 | 21.2 | ### | ||
| 2024-Jul-29 Mon | ### | ### | ### | 1.685 | 35.1 | 35.1 | ### | ||
| 2024-Jul-26 Fri | ### | ### | 1.655 | ### | 5,510,959 | ### | ### | ### | 0.0 |
| 2024-Jul-25 Thu | 1.79 | 1.8175 | 1.72 | 1.725 | 15.3 | 15.3 | ### | ||
| 2024-Jul-24 Wed | 1.855 | ### | 1.85 | ### | 4,648,658 | ### | 88.0 | 88.0 | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 1,612,240 | 0 | 20.1 | 20.1 | 0.0 |
| 2024-Jul-22 Mon | 1.89 | ### | 1.875 | ### | 3,033,350 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | 1.925 | 1.885 | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | 1.945 | 1.955 | 2,901,256 | 2,821,471 | ### | ### | ### |
| 2024-Jul-17 Wed | 1.955 | ### | 1.9525 | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | 1.945 | ### | ### | 3,769,789 | ### | ### | ### | 0.0 |
| 2024-Jul-15 Mon | 1.945 | ### | ### | ### | 2,976,345 | 0 | ### | ### | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 1.875 | 1.875 | 23.4 | 23.4 | ### | ||
| 2024-Jul-10 Wed | 1.84 | 1.88 | 1.84 | 1.85 | ### | ### | 0.1 | ||
| 2024-Jul-09 Tue | ### | ### | 1.8 | ### | 2,482,226 | ### | 79.3 | 79.3 | 0.0 |
| 2024-Jul-08 Mon | 1.87 | 1.89 | 1.81 | 1.81 | 4,978,921 | ### | ### | ### | ### |
| 2024-Jul-05 Fri | 1.775 | 1.785 | 1.76 | 1.775 | 1,934,251 | 3,428,459 | ### | ### | ### |
| 2024-Jul-04 Thu | 1.79 | 1.81 | 1.785 | 1.785 | 32.9 | 32.9 | 0.1 | ||
| 2024-Jul-03 Wed | 1.76 | 1.77 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2024-Jul-02 Tue | 1.75 | 1.77 | 1.745 | 1.76 | 74.5 | 74.5 | 0.1 | ||
| 2024-Jul-01 Mon | ### | 1.76 | 1.73 | 1.755 | 2,378,725 | 4,150,875 | 76.2 | 76.2 | 0.1 |
| 2024-Jun-28 Fri | 1.775 | 1.785 | 1.745 | 1.755 | 25.0 | 25.0 | 0.1 | ||
| 2024-Jun-27 Thu | 1.725 | 1.76 | 1.725 | 1.76 | 3,983,473 | ### | ### | ### | 0.1 |
| 2024-Jun-26 Wed | 1.77 | 1.775 | 1.725 | ### | 3,663,449 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | 1.82 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2024-Jun-24 Mon | 1.785 | 1.79 | 1.76 | 1.79 | 79.5 | 79.5 | 0.1 | ||
| 2024-Jun-21 Fri | 1.845 | 1.85 | ### | 1.82 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | 1.81 | 1.74 | 1.81 | 12,371,723 | ### | ### | ### | ### |
| 2024-Jun-19 Wed | ### | 1.75 | 1.72 | 1.745 | 4,306,984 | ### | ### | ### | 0.1 |
| 2024-Jun-18 Tue | 1.73 | 1.755 | ### | 1.72 | 2,849,787 | 2,500,688 | 29.3 | 29.3 | 0.1 |
| 2024-Jun-17 Mon | ### | 1.8 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Jun-14 Fri | 1.755 | 1.76 | 1.73 | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Jun-13 Thu | ### | 1.81 | 1.75 | 1.755 | ### | ### | 0.1 | ||
| 2024-Jun-12 Wed | 1.75 | 1.785 | 1.745 | 1.77 | 5,558,273 | 9,810,351 | ### | ### | ### |
| 2024-Jun-11 Tue | 1.83 | ### | 1.7625 | ### | 8,515,740 | ### | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2024-Jun-06 Thu | 1.825 | 1.875 | ### | 1.855 | 5,738,223 | 5,379,584 | 83.6 | 83.6 | 0.1 |
| 2024-Jun-05 Wed | 1.78 | 1.81 | 1.755 | 1.79 | ### | ### | 0.1 | ||
| 2024-Jun-04 Tue | ### | ### | 1.8 | 1.81 | 42.1 | 42.1 | ### | ||
| 2024-Jun-03 Mon | 1.845 | 1.86 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-May-31 Fri | 1.85 | 1.87 | 1.83 | 1.86 | 5,422,179 | ### | 70.2 | 70.2 | 0.1 |
| 2024-May-30 Thu | ### | ### | 1.785 | ### | 10,431,028 | ### | ### | ### | 0.0 |
| 2024-May-29 Wed | ### | ### | 1.9125 | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-May-28 Tue | 1.925 | ### | ### | ### | 6,122,484 | 0 | 41.0 | 41.0 | 0.0 |
| 2024-May-27 Mon | ### | ### | 1.87 | ### | 6,111,421 | 5,714,178 | 75.8 | 75.8 | 0.0 |
| 2024-May-24 Fri | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | ### | ### | ### | 11,828,351 | 0 | 8.7 | 8.7 | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-May-21 Tue | ### | ### | ### | ### | 5,864,381 | 0 | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | ### | ### | ### | 7,663,180 | 0 | 84.1 | 84.1 | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 4,848,087 | 0 | 67.9 | 67.9 | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | ### | 2.075 | ### | ### | 2,218,128 | ### | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | 2.025 | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 4,208,022 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | ### | ### | 2,513,051 | 0 | 32.7 | 32.7 | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-May-07 Tue | ### | 2.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 1.985 | 2.085 | ### | ### | 3,705,547 | ### | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 4,409,441 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Apr-30 Tue | 2.23 | 2.23 | ### | 2.22 | ### | ### | 0.2 | ||
| 2024-Apr-29 Mon | 2.25 | 2.25 | ### | 2.22 | 2,319,084 | ### | 22.4 | 22.4 | 0.2 |
| 2024-Apr-26 Fri | ### | 2.22 | ### | 2.21 | 3,831,984 | ### | 83.4 | 83.4 | 0.2 |
| 2024-Apr-24 Wed | ### | 2.2 | ### | 2.2 | 6,165,545 | ### | 87.7 | 87.7 | 0.2 |
| 2024-Apr-23 Tue | ### | 2.155 | ### | ### | 4,663,473 | ### | 26.1 | 26.1 | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | 2.2 | 3,752,726 | 0 | ### | ### | 0.2 |
| 2024-Apr-19 Fri | 2.25 | ### | 2.24 | 2.28 | 5,785,229 | 6,479,456 | ### | ### | 0.2 |
| 2024-Apr-18 Thu | 2.21 | 2.28 | 2.2 | 2.27 | ### | ### | 0.2 | ||
| 2024-Apr-17 Wed | ### | 2.21 | ### | 2.21 | 4,164,355 | ### | ### | ### | 0.2 |
| 2024-Apr-16 Tue | 2.2 | 2.2 | ### | ### | 7,864,745 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | 2.21 | ### | 2.2 | ### | ### | 0.2 | ||
| 2024-Apr-12 Fri | ### | 2.21 | ### | 2.21 | 88.5 | 88.5 | 0.2 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 5,991,420 | 0 | 59.9 | 59.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 3,398,886 | 0 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 3,003,928 | 0 | 13.0 | 13.0 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 2.075 | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | 4,329,841 | 0 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 2 | 2.045 | 1.9725 | 1.985 | 24.0 | 24.0 | ### | ||
| 2024-Apr-03 Wed | 1.955 | 2 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Mar-28 Thu | ### | ### | 2 | ### | 59.5 | 59.5 | 0.0 | ||
| 2024-Mar-27 Wed | 1.925 | 1.945 | 1.9025 | 1.945 | ### | ### | 0.1 | ||
| 2024-Mar-26 Tue | 1.885 | ### | 1.875 | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Mar-25 Mon | 1.825 | ### | 1.825 | ### | 1,606,886 | 1,466,283 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | 1.86 | 1.8875 | 1.84 | 1.845 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 1.86 | ### | 1.8575 | 1.88 | 6,143,058 | ### | ### | ### | 0.1 |
| 2024-Mar-20 Wed | ### | 1.85 | 1.8 | 1.81 | 6,068,059 | ### | ### | ### | ### |
| 2024-Mar-19 Tue | 1.86 | 1.88 | 1.82 | 1.845 | 4,844,845 | ### | 29.7 | 29.7 | ### |
| 2024-Mar-18 Mon | 1.84 | ### | 1.825 | 1.855 | 77.3 | 77.3 | 0.1 | ||
| 2024-Mar-15 Fri | ### | ### | 1.87 | ### | 9,004,742 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | 4,581,687 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 1.925 | 1.955 | ### | 1.945 | 4,588,389 | 4,485,150 | ### | ### | 0.1 |
| 2024-Mar-12 Tue | 1.925 | 1.9925 | 1.925 | 1.975 | 84.1 | 84.1 | ### | ||
| 2024-Mar-11 Mon | ### | ### | ### | ### | 5,628,679 | 0 | 10.8 | 10.8 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | 2 | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | 1.9675 | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | ### | ### | 4,087,940 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 2 | ### | ### | ### | 5,070,723 | 0 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 1.89 | 1.945 | 1.89 | 1.925 | 80.9 | 80.9 | 0.1 | ||
| 2024-Mar-01 Fri | 1.85 | 1.855 | 1.8 | ### | 2,968,940 | ### | 20.1 | 20.1 | 0.0 |
| 2024-Feb-29 Thu | 1.82 | 1.82 | 1.785 | ### | 5,091,172 | ### | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 1.8225 | 1.83 | 33.1 | 33.1 | ### | ||
| 2024-Feb-27 Tue | ### | 1.84 | 1.785 | ### | 2,102,421 | ### | 86.6 | 86.6 | 0.0 |
| 2024-Feb-26 Mon | ### | 1.8525 | 1.8 | 1.82 | ### | ### | ### | ||
| 2024-Feb-23 Fri | ### | ### | 1.8 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | 1.79 | ### | 3,907,073 | ### | 32.7 | 32.7 | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 1.9225 | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | 1,184,225 | 0 | 26.3 | 26.3 | 0.0 |
| 2024-Feb-19 Mon | ### | 2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | 2 | ### | ### | 1.975 | 22.8 | 22.8 | ### | ||
| 2024-Feb-15 Thu | ### | ### | 1.955 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2024-Feb-13 Tue | 1.975 | ### | 1.975 | 2 | 79.8 | 79.8 | 0.1 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 1,672,341 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | 1.945 | ### | 1.925 | 1.945 | ### | ### | 0.1 | ||
| 2024-Feb-08 Thu | 1.945 | 1.975 | 1.925 | ### | 2,876,729 | 5,609,621 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | 1.955 | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Feb-06 Tue | 1.945 | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2024-Feb-05 Mon | ### | 2 | 1.955 | ### | 2,277,382 | 4,503,522 | 34.7 | 34.7 | 0.0 |
| 2024-Feb-02 Fri | ### | ### | 1.975 | ### | 3,708,756 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 1.885 | 1.975 | 4,683,354 | ### | ### | ### | ### |
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 2.145 | ### | 4,509,243 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 1,162,683 | 0 | 28.0 | 28.0 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 1,722,572 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 2,728,277 | 0 | 20.5 | 20.5 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 3,496,286 | 0 | 86.8 | 86.8 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 3,593,670 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 2,563,656 | 0 | ### | ### | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | 2,098,354 | 0 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | 2.185 | ### | ### | 2,286,987 | ### | 84.7 | 84.7 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | ### | 3,328,822 | 0 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 2,739,380 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | 2.21 | ### | 2.21 | 1,769,677 | ### | ### | ### | 0.2 |
| 2023-Dec-29 Fri | ### | 2.2 | 2.155 | ### | 1,603,659 | ### | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 2.22 | 2.22 | ### | 2.21 | 24.3 | 24.3 | 0.2 | ||
| 2023-Dec-27 Wed | 2.21 | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | 2.2 | 2.22 | 2.155 | ### | 6,445,653 | ### | 22.0 | 22.0 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 3,853,159 | 0 | 82.2 | 82.2 | 0.0 |
| 2023-Dec-20 Wed | ### | 2.175 | 2.125 | ### | 67.3 | 67.3 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 2,893,578 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | 2.075 | ### | ### | 2,287,488 | ### | 72.0 | 72.0 | 0.0 |
| 2023-Dec-15 Fri | ### | 2.085 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | 5,484,773 | 0 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 1.8925 | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | 1.875 | ### | 1.855 | 1.945 | 91.8 | 91.8 | 0.1 | ||
| 2023-Dec-11 Mon | ### | ### | 1.85 | ### | 40.3 | 40.3 | 0.0 | ||
| 2023-Dec-08 Fri | 1.89 | ### | 1.875 | ### | 2,355,122 | 2,207,926 | 64.3 | 64.3 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | 1.85 | ### | 58.5 | 58.5 | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | 1.85 | ### | 3,864,455 | 3,574,620 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | 1.925 | 1.945 | 3,676,274 | ### | ### | ### | 0.1 |
| 2023-Nov-30 Thu | 1.925 | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | 1.885 | 1.8 | 1.885 | ### | ### | 0.1 | ||
| 2023-Nov-27 Mon | 1.79 | 1.8 | 1.775 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | 1.775 | 1.76 | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Nov-23 Thu | 1.79 | ### | 1.755 | 1.775 | 31.5 | 31.5 | ### | ||
| 2023-Nov-22 Wed | ### | 1.83 | ### | 1.82 | 2,650,655 | 2,425,349 | 75.0 | 75.0 | ### |
| 2023-Nov-21 Tue | 1.745 | ### | ### | 1.8 | 3,326,880 | 0 | ### | ### | 0.1 |
| 2023-Nov-20 Mon | 1.785 | 1.785 | 1.745 | 1.755 | 1,927,283 | 3,401,654 | 27.3 | 27.3 | 0.1 |
| 2023-Nov-17 Fri | ### | ### | 1.775 | ### | 4,952,149 | ### | 68.8 | 68.8 | 0.0 |
| 2023-Nov-16 Thu | 1.81 | 1.81 | 1.73 | 1.755 | 3,251,377 | ### | 18.2 | 18.2 | 0.1 |
| 2023-Nov-15 Wed | 1.82 | 1.8375 | ### | 1.81 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 1.76 | 1.785 | 1.75 | 1.785 | 2,965,880 | ### | ### | ### | 0.1 |
| 2023-Nov-13 Mon | 1.76 | 1.775 | 1.7375 | 1.75 | 3,621,121 | ### | ### | ### | 0.1 |
| 2023-Nov-10 Fri | 1.83 | ### | 1.775 | 1.78 | 2,376,287 | 2,108,954 | 16.9 | 16.9 | 0.1 |
| 2023-Nov-09 Thu | ### | ### | ### | ### | 2,633,945 | 0 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 1.81 | 1.82 | ### | 1.79 | 3,066,652 | 2,790,653 | ### | ### | 0.1 |
| 2023-Nov-07 Tue | 1.81 | 1.845 | ### | ### | 4,386,948 | 4,046,959 | 77.5 | 77.5 | 0.0 |
| 2023-Nov-06 Mon | 1.79 | 1.83 | 1.78 | 1.81 | 5,505,074 | 9,936,658 | ### | ### | ### |
| 2023-Nov-03 Fri | 1.75 | 1.76 | 1.73 | 1.75 | 61.1 | 61.1 | 0.1 | ||
| 2023-Nov-02 Thu | 1.76 | 1.76 | 1.7125 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 1.71 | 1.75 | ### | 1.745 | 2,362,389 | ### | 83.8 | 83.8 | 0.1 |
| 2023-Oct-31 Tue | 1.72 | 1.73 | ### | 1.73 | 3,660,058 | 3,165,950 | 74.7 | 74.7 | ### |
| 2023-Oct-30 Mon | 1.76 | 1.77 | 1.7275 | ### | 4,330,978 | ### | 26.0 | 26.0 | 0.0 |
| 2023-Oct-27 Fri | 1.7 | 1.725 | ### | 1.72 | ### | ### | 0.1 | ||
| 2023-Oct-26 Thu | ### | ### | 1.655 | ### | 6,037,627 | ### | 81.9 | 81.9 | 0.0 |
| 2023-Oct-25 Wed | 1.72 | 1.7225 | ### | ### | 3,843,588 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | 1.745 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | 1.6625 | 1.625 | 1.645 | 4,485,181 | ### | ### | ### | 0.1 |
| 2023-Oct-20 Fri | 1.655 | 1.6925 | ### | ### | 11,387,682 | 9,636,825 | 27.1 | 27.1 | 0.0 |
| 2023-Oct-19 Thu | 1.645 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | 1.645 | 1.6475 | ### | ### | 6,198,556 | ### | 35.5 | 35.5 | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 4,095,978 | 0 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | 1.645 | ### | ### | 5,334,152 | 4,387,340 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 1.55 | 1.5675 | 1.53 | 1.54 | 3,800,881 | ### | ### | ### | ### |
| 2023-Oct-12 Thu | ### | ### | ### | 1.57 | ### | ### | 0.1 | ||
| 2023-Oct-11 Wed | ### | ### | ### | 1.57 | ### | ### | 0.1 | ||
| 2023-Oct-10 Tue | ### | 1.625 | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Oct-09 Mon | 1.56 | ### | 1.56 | 1.59 | 86.0 | 86.0 | ### | ||
| 2023-Oct-06 Fri | ### | 1.525 | 1.485 | ### | 3,395,121 | 5,109,657 | 70.9 | 70.9 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 89.7 | 89.7 | 0.0 | ||
| 2023-Oct-04 Wed | 1.45 | 1.475 | 1.44 | 1.475 | ### | ### | 0.1 | ||
| 2023-Oct-03 Tue | 1.475 | 1.485 | 1.445 | 1.46 | 5,146,486 | ### | ### | ### | 0.1 |
| 2023-Oct-02 Mon | 1.5 | ### | 1.485 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | 1.47 | ### | 1.455 | 1.49 | 2,811,677 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | 1.45 | 1.4725 | 1.44 | 1.45 | 68.1 | 68.1 | ### | ||
| 2023-Sep-27 Wed | ### | ### | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2023-Sep-26 Tue | 1.51 | 1.5175 | 1.4925 | 1.5 | 5,090,148 | 7,660,672 | ### | ### | 0.1 |
| 2023-Sep-25 Mon | 1.54 | 1.55 | 1.51 | 1.53 | 29.5 | 29.5 | ### | ||
| 2023-Sep-22 Fri | 1.57 | 1.57 | 1.53 | 1.55 | 7,232,627 | 11,210,571 | ### | ### | ### |
| 2023-Sep-21 Thu | 1.59 | ### | 1.575 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | 1.585 | 1.59 | 2,737,750 | ### | ### | ### | ### |
| 2023-Sep-19 Tue | ### | 1.655 | ### | ### | 2,535,980 | 2,098,523 | 73.0 | 73.0 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | 1.6475 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 1.59 | 1.625 | 1.585 | ### | 3,042,221 | ### | 81.3 | 81.3 | 0.0 |
| 2023-Sep-13 Wed | ### | ### | 1.58 | 1.59 | 2,869,182 | 2,266,653 | ### | ### | ### |
| 2023-Sep-12 Tue | ### | 1.625 | ### | ### | 3,335,023 | ### | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | 1.6175 | 1.575 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 1.575 | ### | 1.57 | ### | 4,931,789 | 3,871,454 | 83.2 | 83.2 | 0.0 |
| 2023-Sep-07 Thu | ### | 1.59 | 1.5575 | 1.57 | 2,179,955 | ### | ### | ### | 0.1 |
| 2023-Sep-06 Wed | ### | 1.585 | 1.56 | 1.575 | 77.5 | 77.5 | 0.1 | ||
| 2023-Sep-05 Tue | ### | ### | 1.5725 | 1.58 | 1,942,442 | 1,527,245 | 24.4 | 24.4 | 0.1 |
| 2023-Sep-04 Mon | ### | ### | 1.585 | ### | 70.2 | 70.2 | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | 1.5825 | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2023-Aug-30 Wed | ### | 1.625 | 1.585 | ### | 4,397,975 | 7,058,749 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | 1.56 | 1.59 | 1.56 | 1.58 | 5,169,477 | 8,141,926 | 79.7 | 79.7 | 0.1 |
| 2023-Aug-28 Mon | 1.5 | 1.56 | 1.5 | 1.55 | ### | ### | ### | ||
| 2023-Aug-25 Fri | 1.53 | ### | 1.475 | 1.52 | 6,735,157 | 4,967,178 | ### | ### | 0.1 |
| 2023-Aug-24 Thu | 1.55 | ### | 1.49 | 1.525 | ### | ### | 0.1 | ||
| 2023-Aug-23 Wed | 1.55 | 1.555 | ### | 1.54 | 2,621,977 | 2,038,587 | 30.4 | 30.4 | ### |
| 2023-Aug-22 Tue | ### | 1.5575 | 1.53 | 1.54 | 70.0 | 70.0 | ### | ||
| 2023-Aug-21 Mon | ### | 1.525 | 1.5 | 1.52 | 79.5 | 79.5 | 0.1 | ||
| 2023-Aug-18 Fri | 1.51 | ### | ### | 1.51 | 4,845,250 | 0 | 65.8 | 65.8 | 0.1 |
| 2023-Aug-17 Thu | ### | 1.52 | 1.475 | 1.5 | 5,411,450 | 8,103,646 | 29.9 | 29.9 | 0.1 |
| 2023-Aug-16 Wed | 1.51 | ### | 1.51 | 1.53 | ### | ### | ### | ||
| 2023-Aug-15 Tue | 1.59 | 1.6125 | 1.555 | 1.555 | 3,451,979 | 5,467,071 | 19.6 | 19.6 | ### |
| 2023-Aug-14 Mon | 1.59 | ### | 1.585 | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Aug-11 Fri | 1.57 | ### | 1.57 | ### | 3,357,489 | 2,635,628 | 81.6 | 81.6 | 0.0 |
| 2023-Aug-10 Thu | 1.58 | ### | 1.56 | 1.59 | 4,889,858 | 3,814,089 | ### | ### | ### |
| 2023-Aug-09 Wed | 1.55 | 1.59 | ### | 1.585 | 88.0 | 88.0 | ### | ||
| 2023-Aug-08 Tue | 1.59 | 1.6025 | 1.5525 | 1.56 | ### | ### | ### | ||
| 2023-Aug-07 Mon | ### | ### | 1.575 | ### | 4,756,155 | 3,745,472 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 1.5875 | ### | 5,759,925 | 4,571,940 | 20.2 | 20.2 | 0.0 |
| 2023-Aug-03 Thu | ### | 1.6525 | 1.59 | 1.645 | 7,382,056 | 11,968,158 | 88.5 | 88.5 | 0.1 |
| 2023-Aug-02 Wed | ### | 1.6725 | 1.6075 | 1.625 | 9,263,242 | ### | 17.0 | 17.0 | ### |
| 2023-Aug-01 Tue | ### | 1.74 | ### | 1.7 | 34.7 | 34.7 | ### | ||
| 2023-Jul-31 Mon | ### | 1.7025 | ### | 1.675 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 1.755 | ### | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2023-Jul-27 Thu | ### | ### | 1.78 | ### | 11.2 | 11.2 | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 3,873,841 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | 2.075 | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | 2.25 | 2.27 | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2023-Jul-18 Tue | 2.24 | 2.24 | 2.2 | 2.2 | 3,193,028 | 7,088,522 | 24.5 | 24.5 | 0.2 |
| 2023-Jul-17 Mon | 2.24 | 2.26 | 2.22 | 2.24 | 3,779,740 | ### | ### | ### | ### |
| 2023-Jul-14 Fri | ### | 2.26 | ### | 2.25 | 82.9 | 82.9 | ### | ||
| 2023-Jul-13 Thu | ### | 2.22 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2023-Jul-07 Fri | 1.88 | 1.9675 | 1.875 | 1.945 | 3,892,172 | ### | 90.8 | 90.8 | 0.1 |
| 2023-Jul-06 Thu | ### | 1.925 | 1.8925 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | 1.945 | ### | ### | 0.1 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 1.84 | 1.885 | 1.84 | 1.885 | 2,025,529 | 3,772,547 | 78.0 | 78.0 | 0.1 |
| 2023-Jun-30 Fri | 1.83 | 1.84 | 1.82 | 1.83 | ### | ### | ### | ||
| 2023-Jun-29 Thu | 1.86 | ### | 1.825 | ### | ### | ### | 0.0 | ||
| 2023-Jun-28 Wed | 1.84 | 1.86 | 1.83 | 1.86 | 68.8 | 68.8 | 0.1 | ||
| 2023-Jun-27 Tue | ### | ### | ### | 1.875 | ### | ### | ### | ||
| 2023-Jun-26 Mon | 1.88 | ### | ### | 1.88 | ### | ### | 0.1 | ||
| 2023-Jun-23 Fri | ### | ### | 1.855 | 1.87 | 3,239,920 | 3,005,025 | ### | ### | ### |
| 2023-Jun-22 Thu | 2 | ### | ### | ### | 4,848,526 | 0 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | ### | 1.9525 | 1.885 | 1.945 | ### | ### | 0.1 | ||
| 2023-Jun-20 Tue | ### | ### | ### | 1.945 | 2,578,444 | 0 | ### | ### | 0.1 |
| 2023-Jun-19 Mon | 1.955 | 1.975 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | 1.955 | ### | 1.955 | 72.3 | 72.3 | ### | ||
| 2023-Jun-15 Thu | 1.945 | 1.945 | 1.89 | ### | 5,319,251 | ### | 25.0 | 25.0 | 0.0 |
| 2023-Jun-14 Wed | 1.985 | 1.985 | ### | 1.955 | ### | ### | ### | ||
| 2023-Jun-13 Tue | 2 | ### | 1.9575 | 1.985 | 4,572,822 | 4,475,649 | ### | ### | ### |
| 2023-Jun-09 Fri | ### | ### | 2.025 | ### | 2,972,856 | ### | 69.6 | 69.6 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 4,215,988 | 0 | 35.7 | 35.7 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 81.6 | 81.6 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 3,115,986 | 0 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 2.045 | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-May-31 Wed | ### | ### | 1.9525 | ### | 43.5 | 43.5 | 0.0 | ||
| 2023-May-30 Tue | ### | ### | 2 | 2 | 1,555,774 | 1,555,774 | ### | ### | 0.1 |
| 2023-May-29 Mon | 1.975 | ### | ### | 2 | 3,601,872 | 0 | 79.4 | 79.4 | 0.1 |
| 2023-May-26 Fri | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2023-May-25 Thu | ### | 2.025 | ### | 1.945 | ### | ### | 0.1 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 2,249,580 | 0 | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 1,364,220 | 0 | ### | ### | 0.0 |
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 3,065,920 | 0 | 29.2 | 29.2 | 0.0 |
| 2023-May-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | ### | 2.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 4,279,184 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-May-10 Wed | 2.2 | 2.21 | ### | ### | 3,691,471 | 4,079,075 | ### | ### | 0.0 |
| 2023-May-09 Tue | 2.21 | 2.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | 2.225 | ### | ### | 3,923,650 | ### | 73.1 | 73.1 | 0.0 |
| 2023-May-05 Fri | 2.2 | 2.24 | ### | 2.2 | 68.2 | 68.2 | 0.2 | ||
| 2023-May-04 Thu | 2.2 | 2.25 | ### | ### | 4,549,285 | 5,117,945 | ### | ### | 0.0 |
| 2023-May-03 Wed | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 2,175,746 | 0 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | ### | ### | ### | 4,506,379 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | 2.21 | 2.21 | ### | ### | 3,257,126 | 3,599,124 | 11.8 | 11.8 | 0.0 |
| 2023-Apr-27 Thu | ### | 2.2 | ### | ### | 2,733,053 | 3,006,358 | 90.0 | 90.0 | 0.0 |
| 2023-Apr-26 Wed | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 3,641,580 | 0 | 80.2 | 80.2 | 0.0 |
| 2023-Apr-21 Fri | ### | 2.21 | ### | ### | 7,267,974 | ### | ### | ### | 0.0 |
| 2023-Apr-20 Thu | ### | ### | ### | ### | 3,931,429 | 0 | ### | ### | 0.0 |
| 2023-Apr-19 Wed | ### | 2.22 | ### | ### | 5,595,047 | ### | ### | ### | 0.0 |
| 2023-Apr-18 Tue | ### | ### | ### | ### | 7,657,643 | 0 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | 2.29 | 2.29 | ### | ### | 7.1 | 7.1 | 0.0 | ||
| 2023-Apr-14 Fri | ### | 2.46 | ### | 2.42 | 75.5 | 75.5 | 0.2 | ||
| 2023-Apr-13 Thu | ### | ### | 2.275 | ### | 9,642,228 | ### | 72.8 | 72.8 | 0.0 |
| 2023-Apr-12 Wed | 2.22 | 2.27 | 2.2 | 2.25 | 81.3 | 81.3 | ### | ||
| 2023-Apr-11 Tue | ### | 2.23 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Apr-06 Thu | ### | 2.22 | ### | 2.2 | 6,232,624 | ### | ### | ### | 0.2 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 6,525,858 | 0 | 66.9 | 66.9 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | ### | 1.985 | ### | ### | ### | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 6,674,948 | 0 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | ### | 1.885 | 1.84 | 1.88 | 67.9 | 67.9 | 0.1 | ||
| 2023-Mar-27 Mon | 1.84 | ### | ### | 1.885 | 88.8 | 88.8 | 0.1 | ||
| 2023-Mar-24 Fri | ### | 1.8775 | ### | 1.855 | ### | ### | 0.1 | ||
| 2023-Mar-23 Thu | 1.845 | 1.845 | 1.8 | 1.81 | 22.8 | 22.8 | ### | ||
| 2023-Mar-22 Wed | 1.825 | 1.825 | 1.77 | 1.79 | 22.1 | 22.1 | 0.1 | ||
| 2023-Mar-21 Tue | 1.89 | ### | 1.84 | 1.885 | 35.4 | 35.4 | 0.1 | ||
| 2023-Mar-20 Mon | 1.84 | ### | 1.83 | 1.89 | ### | ### | ### | ||
| 2023-Mar-17 Fri | 1.76 | 1.78 | 1.7325 | 1.755 | 30.9 | 30.9 | 0.1 | ||
| 2023-Mar-16 Thu | 1.78 | 1.84 | 1.78 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Mar-15 Wed | 1.755 | 1.785 | 1.73 | 1.78 | 3,558,783 | ### | 79.1 | 79.1 | 0.1 |
| 2023-Mar-14 Tue | ### | 1.885 | 1.775 | 1.79 | 8,695,154 | ### | ### | ### | 0.1 |
| 2023-Mar-13 Mon | ### | 1.825 | ### | ### | 4,065,556 | ### | ### | ### | 0.0 |
| 2023-Mar-10 Fri | 1.655 | ### | ### | ### | 45.0 | 45.0 | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 3,136,623 | 0 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 1.675 | 1.685 | 1.6425 | ### | 4,506,250 | 7,497,273 | 23.9 | 23.9 | 0.0 |
| 2023-Mar-07 Tue | ### | 1.76 | ### | 1.75 | 2,844,285 | 2,502,970 | ### | ### | 0.1 |
| 2023-Mar-06 Mon | 1.81 | 1.81 | 1.725 | 1.74 | 4,257,426 | ### | ### | ### | 0.1 |
| 2023-Mar-03 Fri | 1.8 | ### | 1.7725 | 1.79 | ### | ### | 0.1 | ||
| 2023-Mar-02 Thu | 1.825 | 1.855 | ### | 1.82 | ### | ### | ### | ||
| 2023-Mar-01 Wed | ### | ### | 1.7225 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | ### | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2023-Feb-27 Mon | 1.655 | 1.71 | 1.645 | 1.655 | 3,562,946 | 5,976,841 | 78.6 | 78.6 | 0.1 |
| 2023-Feb-24 Fri | 1.745 | 1.76 | ### | 1.7 | 18.3 | 18.3 | ### | ||
| 2023-Feb-23 Thu | 1.81 | ### | 1.76 | 1.785 | 27.7 | 27.7 | 0.1 | ||
| 2023-Feb-22 Wed | 1.87 | ### | 1.85 | 1.85 | 2,330,846 | ### | 29.2 | 29.2 | 0.1 |
| 2023-Feb-21 Tue | ### | ### | 1.88 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | 1.9325 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | ### | ### | 2,413,470 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | 1.985 | ### | ### | 1,942,551 | 1,927,981 | 20.2 | 20.2 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | 1.955 | ### | ### | ### | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 3,869,679 | 0 | ### | ### | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 1,889,556 | 0 | 91.3 | 91.3 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | 1.975 | ### | 2,441,725 | ### | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 1,762,725 | 0 | 34.5 | 34.5 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 1,973,920 | 0 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 3,833,970 | 0 | 20.4 | 20.4 | 0.0 |
| 2023-Feb-02 Thu | 2.21 | 2.255 | ### | 2.22 | ### | ### | 0.2 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | 2,725,340 | 0 | 69.4 | 69.4 | 0.0 |
| 2023-Jan-31 Tue | ### | 2.185 | 2.125 | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | ### | 2.2 | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Jan-27 Fri | 2.22 | 2.22 | ### | ### | 16.9 | 16.9 | 0.0 | ||
| 2023-Jan-25 Wed | 2.29 | ### | ### | 2.27 | 6,717,652 | 0 | ### | ### | 0.2 |
| 2023-Jan-24 Tue | 2.25 | 2.28 | 2.23 | 2.28 | ### | ### | 0.2 | ||
| 2023-Jan-23 Mon | 2.24 | 2.27 | 2.23 | 2.25 | 4,042,324 | 9,095,229 | ### | ### | ### |
| 2023-Jan-20 Fri | 2.24 | 2.245 | ### | 2.23 | 34.1 | 34.1 | ### | ||
| 2023-Jan-19 Thu | 2.2 | 2.22 | 2.155 | 2.2 | 70.1 | 70.1 | 0.2 | ||
| 2023-Jan-18 Wed | ### | 2.23 | ### | 2.2 | ### | ### | 0.2 | ||
| 2023-Jan-17 Tue | 2.27 | 2.27 | ### | ### | 6,332,051 | 7,186,877 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | 2.28 | ### | 2.26 | 2.28 | 65.4 | 65.4 | 0.2 | ||
| 2023-Jan-13 Fri | 2.26 | 2.275 | 2.24 | 2.25 | 28.8 | 28.8 | ### | ||
| 2023-Jan-12 Thu | 2.25 | 2.28 | 2.22 | 2.26 | 2,461,656 | 5,538,726 | 70.2 | 70.2 | ### |
| 2023-Jan-11 Wed | 2.28 | 2.28 | ### | 2.25 | 3,415,274 | ### | 18.7 | 18.7 | ### |
| 2023-Jan-10 Tue | 2.25 | 2.27 | 2.225 | 2.25 | ### | ### | ### | ||
| 2023-Jan-09 Mon | 2.21 | 2.24 | ### | 2.24 | ### | ### | ### | ||
| 2023-Jan-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 2.085 | ### | 4,138,447 | ### | ### | ### | 0.0 |
| 2023-Jan-03 Tue | ### | ### | 2.025 | ### | 2,395,540 | 2,425,484 | 34.8 | 34.8 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page