End of day Prices (full format), 450 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
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 |
2022-Dec-28 Wed
| ###
| ###
| 2.075
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 2.055
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2022-Dec-22 Thu
| ###
| 2.175
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-Dec-19 Mon
| ###
| 2.085
| ###
| ###
| 1,827,274
| ###
| 81.8
| 81.8
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 8,804,720
| 0
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| 5,802,389
| 0
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| 1.985
| 2,799,770
| 0
| 25.6
| 25.6
| ### |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 2,912,871
| 0
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 2
| ###
| 3,023,183
| 3,023,183
| 82.1
| 82.1
| 0.0 |
2022-Dec-07 Wed
| 2
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 1.945
| 2
|
|
| ###
| ###
| 0.1 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Dec-01 Thu
| 1.985
| ###
| ###
| 2
|
|
| 74.6
| 74.6
| 0.1 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 2,413,476
| 0
| 81.8
| 81.8
| 0.0 |
2022-Nov-24 Thu
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 1.85
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| 1.85
| ###
| ###
| 1.86
|
|
| 76.1
| 76.1
| 0.1 |
2022-Nov-21 Mon
| ###
| 1.88
| 1.8275
| 1.84
|
|
| 34.0
| 34.0
| ### |
2022-Nov-18 Fri
| 1.89
| ###
| 1.8075
| 1.84
|
|
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| 1.845
| 1.8
| ###
| 2,514,845
| ###
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 1.81
| 1.88
| 1.81
| ###
| 3,582,670
| 6,610,026
| 82.1
| 82.1
| 0.0 |
2022-Nov-15 Tue
| ###
| 1.8775
| 1.81
| 1.875
| 4,128,827
| 7,612,524
| ###
| ###
| ### |
2022-Nov-14 Mon
| ###
| ###
| 1.85
| ###
| 3,943,371
| ###
| 26.2
| 26.2
| 0.0 |
2022-Nov-11 Fri
| ###
| 1.925
| 1.8475
| ###
| 5,832,578
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 1.75
| ###
| ###
| 1.79
|
|
| 86.8
| 86.8
| 0.1 |
2022-Nov-09 Wed
| 1.655
| 1.7875
| 1.655
| 1.78
| 9,066,679
| 15,606,021
| ###
| ###
| 0.1 |
2022-Nov-08 Tue
| 1.585
| 1.585
| 1.555
| 1.58
| 2,331,478
| 3,660,420
| ###
| ###
| 0.1 |
2022-Nov-07 Mon
| 1.555
| 1.585
| 1.54
| 1.58
| 3,658,387
| 5,716,229
| 81.8
| 81.8
| 0.1 |
2022-Nov-04 Fri
| 1.475
| ###
| 1.475
| 1.49
| 2,241,521
| 1,653,121
| ###
| ###
| ### |
2022-Nov-03 Thu
| 1.5
| 1.51
| 1.475
| 1.5
|
|
| 69.6
| 69.6
| 0.1 |
2022-Nov-02 Wed
| 1.575
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 1.57
| ###
| ###
| 2,022,588
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| 1.54
| 1.5
| 1.525
|
|
| 36.6
| 36.6
| 0.1 |
2022-Oct-28 Fri
| 1.52
| 1.55
| ###
| 1.55
| 3,944,527
| ###
| 86.1
| 86.1
| ### |
2022-Oct-27 Thu
| 1.49
| 1.57
| 1.48
| 1.56
| 6,443,752
| 9,826,721
| ###
| ###
| ### |
2022-Oct-26 Wed
| 1.5
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2022-Oct-25 Tue
| ###
| ###
| 1.485
| 1.485
| 2,671,984
| 1,983,948
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| 1.525
| 1.4775
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 1.44
| 1.46
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2022-Oct-20 Thu
| ###
| ###
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2022-Oct-19 Wed
| 1.53
| 1.5725
| 1.53
| 1.555
| 2,765,122
| ###
| ###
| ###
| ### |
2022-Oct-18 Tue
| 1.56
| 1.575
| 1.53
| 1.575
| 2,759,041
| ###
| 69.3
| 69.3
| 0.1 |
2022-Oct-17 Mon
| 1.56
| ###
| ###
| 1.53
|
|
| 24.6
| 24.6
| ### |
2022-Oct-14 Fri
| 1.59
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 1.56
| ###
| 1.5475
| 1.59
| 1,862,646
| 1,441,222
| ###
| ###
| ### |
2022-Oct-12 Wed
| 1.56
| 1.59
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 1.71
| 1.75
| 1.7025
| 1.725
|
|
| 78.6
| 78.6
| ### |
2022-Oct-06 Thu
| ###
| 1.73
| 1.6675
| 1.72
| 3,487,659
| ###
| 81.3
| 81.3
| 0.1 |
2022-Oct-05 Wed
| ###
| 1.74
| 1.675
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 5,048,445
| 0
| 76.8
| 76.8
| 0.0 |
2022-Oct-03 Mon
| 1.585
| ###
| 1.56
| 1.575
| 3,861,873
| ###
| ###
| ###
| 0.1 |
2022-Sep-30 Fri
| 1.47
| 1.56
| ###
| 1.56
|
|
| 94.1
| 94.1
| ### |
2022-Sep-29 Thu
| 1.5
| 1.51
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2022-Sep-28 Wed
| 1.4
| 1.445
| 1.3875
| 1.425
| 2,758,781
| 3,907,123
| 86.1
| 86.1
| ### |
2022-Sep-27 Tue
| ###
| 1.41
| 1.355
| 1.4
| 3,869,985
| 5,350,254
| ###
| ###
| ### |
2022-Sep-26 Mon
| 1.42
| 1.43
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2022-Sep-23 Fri
| ###
| 1.5075
| ###
| 1.48
|
|
| 86.5
| 86.5
| 0.1 |
2022-Sep-21 Wed
| 1.45
| 1.5
| 1.4375
| 1.49
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| 1.49
| 1.51
| 1.48
| 1.485
|
|
| 40.4
| 40.4
| ### |
2022-Sep-19 Mon
| 1.46
| 1.4775
| 1.4525
| 1.47
| 3,137,185
| 4,595,976
| 82.9
| 82.9
| ### |
2022-Sep-16 Fri
| ###
| ###
| 1.44
| 1.455
| 10,327,558
| 7,435,841
| 17.0
| 17.0
| ### |
2022-Sep-15 Thu
| 1.59
| ###
| 1.55
| 1.55
| 3,412,074
| 2,644,357
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| ###
| 1.575
| 1.585
|
|
| 23.1
| 23.1
| ### |
2022-Sep-13 Tue
| 1.685
| ###
| 1.6425
| 1.685
| 4,332,021
| 3,557,672
| 63.3
| 63.3
| ### |
2022-Sep-12 Mon
| ###
| 1.685
| ###
| ###
| 2,780,927
| ###
| 37.8
| 37.8
| 0.0 |
2022-Sep-09 Fri
| 1.585
| ###
| 1.585
| 1.655
|
|
| 88.0
| 88.0
| 0.1 |
2022-Sep-08 Thu
| 1.585
| ###
| 1.585
| ###
| 2,620,573
| ###
| 62.5
| 62.5
| 0.0 |
2022-Sep-07 Wed
| 1.53
| 1.55
| 1.485
| 1.55
| 4,175,959
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| 1.55
| ###
| 1.55
| 1.57
| 2,654,058
| ###
| ###
| ###
| 0.1 |
2022-Sep-05 Mon
| 1.56
| 1.58
| 1.545
| 1.57
| 2,610,682
| ###
| ###
| ###
| 0.1 |
2022-Sep-02 Fri
| 1.5
| 1.54
| 1.4925
| 1.53
|
|
| 86.8
| 86.8
| ### |
2022-Sep-01 Thu
| ###
| 1.545
| 1.4925
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| 1.53
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 1.5
| 1.555
| 1.48
| 1.545
|
|
| 83.3
| 83.3
| ### |
2022-Aug-29 Mon
| 1.55
| 1.55
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 1.625
| ###
| ###
| ###
| 3,738,220
| 0
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 1.6175
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 1.56
| 1.59
| 1,806,955
| 1,409,424
| ###
| ###
| ### |
2022-Aug-23 Tue
| 1.575
| ###
| ###
| 1.585
| 2,018,823
| 0
| 77.5
| 77.5
| ### |
2022-Aug-22 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| 1.6325
| ###
| ###
| 2,987,622
| 2,438,646
| 76.5
| 76.5
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 1.5975
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2022-Aug-17 Wed
| 1.74
| 1.77
| 1.71
| 1.76
|
|
| ###
| ###
| 0.1 |
2022-Aug-16 Tue
| 1.75
| ###
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2022-Aug-15 Mon
| 1.81
| 1.825
| 1.76
| 1.775
|
|
| 24.4
| 24.4
| ### |
2022-Aug-12 Fri
| 1.81
| 1.82
| 1.78
| 1.785
|
|
| 27.3
| 27.3
| 0.1 |
2022-Aug-11 Thu
| 1.85
| ###
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| 1.88
| 1.885
| 1.825
| ###
| 1,954,249
| ###
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| 1.875
| 1.89
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| 1.85
| 1.88
| 1.82
| 1.88
|
|
| 75.0
| 75.0
| 0.1 |
2022-Aug-05 Fri
| 1.85
| 1.86
| 1.8
| 1.86
| 4,002,977
| 7,325,447
| 67.5
| 67.5
| 0.1 |
2022-Aug-04 Thu
| 1.75
| ###
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2022-Aug-03 Wed
| ###
| 1.8
| 1.75
| 1.785
| 2,985,741
| ###
| 71.8
| 71.8
| 0.1 |
2022-Aug-02 Tue
| 1.75
| 1.77
| ###
| 1.77
| 2,688,427
| 2,379,257
| 78.7
| 78.7
| ### |
2022-Aug-01 Mon
| 1.785
| 1.8
| 1.725
| 1.725
| 3,454,254
| 6,088,122
| 22.2
| 22.2
| ### |
2022-Jul-29 Fri
| 1.75
| 1.7775
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 1.71
| 1.655
| 1.7
| 4,518,623
| 7,602,583
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| ###
| ###
| 1.625
| 3,406,875
| 0
| 74.2
| 74.2
| ### |
2022-Jul-26 Tue
| ###
| ###
| 1.555
| 1.575
| 2,517,354
| 1,957,242
| 26.6
| 26.6
| 0.1 |
2022-Jul-25 Mon
| 1.575
| ###
| ###
| ###
| 2,185,272
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 1.555
| 1.58
| 1.545
| 1.58
| 2,345,953
| 3,665,551
| 73.7
| 73.7
| 0.1 |
2022-Jul-20 Wed
| 1.58
| 1.585
| 1.545
| 1.575
|
|
| 28.5
| 28.5
| 0.1 |
2022-Jul-19 Tue
| 1.55
| 1.5575
| 1.53
| 1.545
| 2,003,576
| 3,093,020
| ###
| ###
| ### |
2022-Jul-18 Mon
| ###
| ###
| 1.5125
| 1.545
| 2,830,371
| ###
| ###
| ###
| ### |
2022-Jul-15 Fri
| 1.48
| ###
| 1.47
| ###
| 2,450,584
| 1,801,179
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 1.53
| 1.55
| 1.5175
| 1.53
| 2,889,876
| 4,432,347
| 61.6
| 61.6
| ### |
2022-Jul-13 Wed
| 1.475
| 1.53
| 1.47
| ###
| 2,254,429
| 3,381,643
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 1.49
| 1.51
| 1.475
| 1.475
| 2,170,446
| ###
| 43.9
| 43.9
| 0.1 |
2022-Jul-11 Mon
| ###
| 1.5175
| ###
| 1.485
|
|
| ###
| ###
| ### |
2022-Jul-08 Fri
| ###
| 1.53
| 1.5
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| 1.5
| ###
| ###
| 1.5
| 3,111,540
| 0
| 68.5
| 68.5
| 0.1 |
|