eg: Prices for BHP
Currently Mon 24-Jun-03 09:57:13 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 | ||
|
(RRL) REGIS RESOURCES LIMITED Daily Prices Page 1...
TOC Company Info for RRL Limits 
| 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 .. Friday 31st May 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023
RRL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RRL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 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 |
| 2022-Jul-06 Wed | ### | 1.525 | 1.48 | ### | 66.0 | 66.0 | 0.0 | ||
| 2022-Jul-05 Tue | 1.545 | ### | 1.53 | ### | 8,680,389 | ### | 84.0 | 84.0 | 0.0 |
| 2022-Jul-04 Mon | 1.43 | 1.45 | 1.41 | 1.45 | 75.4 | 75.4 | ### | ||
| 2022-Jul-01 Fri | ### | 1.45 | 1.385 | 1.4 | 14,743,379 | ### | 66.6 | 66.6 | ### |
| 2022-Jun-30 Thu | ### | ### | 1.285 | ### | 26.0 | 26.0 | 0.0 | ||
| 2022-Jun-29 Wed | 1.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-28 Tue | 1.42 | 1.46 | 1.4 | 1.455 | 9,343,348 | 13,360,987 | ### | ### | ### |
| 2022-Jun-27 Mon | 1.52 | 1.52 | 1.46 | 1.475 | 7,579,652 | 11,293,681 | 22.0 | 22.0 | 0.1 |
| 2022-Jun-24 Fri | 1.5 | 1.545 | ### | 1.54 | 67.2 | 67.2 | ### | ||
| 2022-Jun-23 Thu | 1.625 | ### | 1.52 | 1.52 | 12,513,353 | 9,510,148 | 13.5 | 13.5 | 0.1 |
| 2022-Jun-22 Wed | 1.74 | 1.7475 | 1.655 | 1.655 | 6,821,141 | ### | 19.7 | 19.7 | 0.1 |
| 2022-Jun-21 Tue | 1.79 | 1.81 | 1.745 | 1.755 | ### | ### | 0.1 | ||
| 2022-Jun-20 Mon | 1.87 | 1.87 | 1.79 | ### | 27.4 | 27.4 | 0.0 | ||
| 2022-Jun-17 Fri | 1.82 | 1.9025 | 1.82 | 1.875 | 13,847,522 | ### | 82.0 | 82.0 | ### |
| 2022-Jun-16 Thu | 1.72 | ### | ### | ### | 9,548,529 | 0 | ### | ### | 0.0 |
| 2022-Jun-15 Wed | 1.725 | 1.775 | ### | ### | 7,945,073 | 7,051,252 | 80.6 | 80.6 | 0.0 |
| 2022-Jun-14 Tue | 1.745 | 1.77 | 1.7 | 1.77 | 7,080,642 | ### | 82.1 | 82.1 | ### |
| 2022-Jun-10 Fri | ### | 1.83 | 1.79 | 1.81 | 51.2 | 51.2 | ### | ||
| 2022-Jun-09 Thu | ### | 1.945 | ### | 1.88 | 39.1 | 39.1 | 0.1 | ||
| 2022-Jun-08 Wed | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | 1.9525 | ### | 1.925 | ### | ### | 0.1 | ||
| 2022-Jun-03 Fri | ### | ### | ### | ### | 3,476,227 | 0 | ### | ### | 0.0 |
| 2022-Jun-02 Thu | ### | ### | 1.88 | 1.89 | 2,472,827 | 2,324,457 | ### | ### | ### |
| 2022-Jun-01 Wed | ### | ### | 1.89 | ### | 4,597,559 | ### | ### | ### | 0.0 |
| 2022-May-31 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2022-May-27 Fri | ### | ### | ### | ### | 3,066,783 | 0 | 35.5 | 35.5 | 0.0 |
| 2022-May-26 Thu | ### | ### | ### | ### | 2,822,484 | 0 | 29.8 | 29.8 | 0.0 |
| 2022-May-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-24 Tue | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2022-May-23 Mon | ### | ### | 2 | ### | 4,586,758 | 4,586,758 | ### | ### | 0.0 |
| 2022-May-20 Fri | 1.975 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | 1.845 | ### | 1.845 | ### | 4,261,354 | ### | ### | ### | 0.0 |
| 2022-May-18 Wed | ### | ### | ### | 1.88 | 5,445,982 | 0 | 23.5 | 23.5 | 0.1 |
| 2022-May-17 Tue | 1.875 | ### | 1.85 | 1.88 | 5,363,185 | 4,960,946 | ### | ### | 0.1 |
| 2022-May-16 Mon | ### | ### | 1.8475 | 1.87 | 32.5 | 32.5 | ### | ||
| 2022-May-13 Fri | ### | 1.845 | 1.775 | 1.845 | ### | ### | ### | ||
| 2022-May-12 Thu | 1.86 | ### | 1.81 | 1.81 | 35.7 | 35.7 | ### | ||
| 2022-May-11 Wed | 1.78 | 1.8775 | ### | 1.86 | 5,397,784 | ### | 90.5 | 90.5 | 0.1 |
| 2022-May-10 Tue | 1.945 | ### | 1.845 | 1.86 | 30.8 | 30.8 | 0.1 | ||
| 2022-May-09 Mon | 1.945 | ### | 1.845 | 1.86 | 30.8 | 30.8 | 0.1 | ||
| 2022-May-06 Fri | ### | ### | 1.9475 | 1.955 | 22.0 | 22.0 | ### | ||
| 2022-May-05 Thu | 2 | ### | 1.9875 | ### | 6,165,149 | ### | 89.1 | 89.1 | 0.0 |
| 2022-May-04 Wed | ### | ### | 1.945 | 1.955 | 2,849,121 | 2,770,770 | 32.7 | 32.7 | ### |
| 2022-May-03 Tue | ### | ### | ### | ### | 4,126,045 | 0 | ### | ### | 0.0 |
| 2022-May-02 Mon | ### | ### | 2 | ### | 4,139,323 | 4,139,323 | ### | ### | 0.0 |
| 2022-Apr-29 Fri | ### | ### | ### | ### | 5,338,170 | 0 | 74.0 | 74.0 | 0.0 |
| 2022-Apr-28 Thu | ### | ### | 2 | ### | 64.1 | 64.1 | 0.0 | ||
| 2022-Apr-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-26 Tue | ### | ### | ### | ### | 4,585,054 | 0 | 79.0 | 79.0 | 0.0 |
| 2022-Apr-22 Fri | ### | ### | ### | ### | 7,928,544 | 0 | ### | ### | 0.0 |
| 2022-Apr-21 Thu | ### | ### | 2.22 | 2.25 | 7,795,428 | 8,652,925 | 20.3 | 20.3 | ### |
| 2022-Apr-20 Wed | ### | ### | 2.26 | 2.27 | ### | ### | 0.2 | ||
| 2022-Apr-19 Tue | 2.43 | 2.47 | 2.4 | 2.42 | 6,388,350 | ### | 35.6 | 35.6 | 0.2 |
| 2022-Apr-14 Thu | ### | 2.42 | ### | ### | 11,113,046 | 13,446,785 | ### | ### | 0.0 |
| 2022-Apr-13 Wed | 2.23 | ### | 2.2 | ### | 90.0 | 90.0 | 0.0 | ||
| 2022-Apr-12 Tue | ### | 2.22 | ### | 2.21 | 6,153,284 | 6,830,145 | ### | ### | 0.2 |
| 2022-Apr-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | ### | ### | 2 | ### | 3,058,382 | 3,058,382 | ### | ### | 0.0 |
| 2022-Apr-07 Thu | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | ### | ### | ### | 2 | 39.1 | 39.1 | 0.1 | ||
| 2022-Apr-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-04 Mon | ### | ### | ### | ### | 4,028,151 | 0 | 62.2 | 62.2 | 0.0 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | ### | ### | ### | ### | 1,946,548 | 0 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2022-Mar-29 Tue | ### | ### | ### | ### | 2,429,854 | 0 | 65.8 | 65.8 | 0.0 |
| 2022-Mar-28 Mon | ### | ### | ### | ### | 2,677,071 | 0 | ### | ### | 0.0 |
| 2022-Mar-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-23 Wed | ### | ### | ### | ### | 1,987,384 | 0 | 66.8 | 66.8 | 0.0 |
| 2022-Mar-22 Tue | ### | ### | ### | ### | 1,826,057 | 0 | ### | ### | 0.0 |
| 2022-Mar-21 Mon | ### | ### | ### | ### | 2,814,446 | 0 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-16 Wed | ### | ### | 1.9725 | ### | 91.7 | 91.7 | 0.0 | ||
| 2022-Mar-15 Tue | ### | ### | ### | ### | 5,488,475 | 0 | 40.4 | 40.4 | 0.0 |
| 2022-Mar-14 Mon | ### | ### | ### | ### | 4,338,029 | 0 | 67.5 | 67.5 | 0.0 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2022-Mar-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | ### | 2.22 | ### | 2.2 | ### | ### | 0.2 | ||
| 2022-Mar-08 Tue | ### | ### | ### | ### | 9,219,484 | 0 | ### | ### | 0.0 |
| 2022-Mar-07 Mon | ### | ### | ### | ### | 5,960,575 | 0 | ### | ### | 0.0 |
| 2022-Mar-04 Fri | 1.945 | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2022-Mar-03 Thu | 1.945 | 2 | ### | ### | 4,715,487 | 4,715,487 | ### | ### | 0.0 |
| 2022-Mar-02 Wed | ### | ### | ### | ### | 6,262,983 | 0 | 35.8 | 35.8 | 0.0 |
| 2022-Mar-01 Tue | ### | ### | 1.88 | ### | 6,296,879 | ### | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | 1.955 | 1.875 | 1.955 | ### | ### | ### | ||
| 2022-Feb-25 Fri | ### | 1.925 | 1.87 | 1.87 | 20.2 | 20.2 | ### | ||
| 2022-Feb-24 Thu | ### | ### | ### | 1.975 | 94.6 | 94.6 | ### | ||
| 2022-Feb-23 Wed | ### | ### | 1.87 | ### | 5,885,283 | ### | ### | ### | 0.0 |
| 2022-Feb-22 Tue | ### | ### | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2022-Feb-21 Mon | ### | ### | ### | ### | 5,261,487 | 0 | 83.0 | 83.0 | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2022-Feb-17 Thu | ### | ### | ### | 1.985 | 81.5 | 81.5 | ### | ||
| 2022-Feb-16 Wed | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2022-Feb-15 Tue | ### | ### | 1.945 | ### | 14.4 | 14.4 | 0.0 | ||
| 2022-Feb-14 Mon | 1.925 | ### | ### | ### | 92.7 | 92.7 | 0.0 | ||
| 2022-Feb-11 Fri | ### | ### | 1.83 | 1.84 | 34.4 | 34.4 | ### | ||
| 2022-Feb-10 Thu | ### | 1.89 | 1.845 | 1.87 | 3,637,724 | 6,793,449 | ### | ### | ### |
| 2022-Feb-09 Wed | 1.83 | 1.855 | 1.7925 | 1.855 | 71.2 | 71.2 | 0.1 | ||
| 2022-Feb-08 Tue | 1.83 | 1.85 | 1.8 | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | 1.8 | 1.8175 | 1.77 | ### | ### | ### | 0.0 | ||
| 2022-Feb-04 Fri | ### | ### | 1.755 | ### | 5,564,023 | ### | 62.3 | 62.3 | 0.0 |
| 2022-Feb-03 Thu | 1.825 | 1.8275 | 1.775 | 1.78 | 29.9 | 29.9 | 0.1 | ||
| 2022-Feb-02 Wed | 1.77 | 1.83 | ### | 1.8 | 4,035,956 | ### | 78.2 | 78.2 | 0.1 |
| 2022-Feb-01 Tue | 1.72 | 1.775 | 1.71 | 1.76 | ### | ### | 0.1 | ||
| 2022-Jan-31 Mon | 1.725 | ### | ### | 1.7 | 15,303,286 | 0 | ### | ### | ### |
| 2022-Jan-28 Fri | 1.76 | ### | ### | 1.72 | ### | ### | 0.1 | ||
| 2022-Jan-27 Thu | 1.745 | ### | 1.73 | 1.75 | 82.5 | 82.5 | 0.1 | ||
| 2022-Jan-25 Tue | ### | ### | 1.725 | 1.755 | 20,891,747 | ### | ### | ### | 0.1 |
| 2022-Jan-24 Mon | ### | 1.925 | 1.71 | 1.8 | 20,558,384 | ### | 16.3 | 16.3 | 0.1 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-19 Wed | 1.975 | ### | 1.975 | ### | 6,494,373 | ### | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | 2 | ### | 1.975 | ### | 75.3 | 75.3 | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | 1.955 | ### | ### | 2 | ### | ### | 0.1 | ||
| 2022-Jan-12 Wed | ### | ### | ### | 1.925 | 4,369,073 | 0 | ### | ### | 0.1 |
| 2022-Jan-11 Tue | ### | 1.9075 | ### | ### | 4,453,687 | ### | ### | ### | 0.0 |
| 2022-Jan-10 Mon | 1.84 | 1.855 | 1.8175 | 1.825 | 3,377,073 | 6,201,150 | ### | ### | ### |
| 2022-Jan-07 Fri | 1.8 | 1.8425 | 1.79 | 1.83 | ### | ### | ### | ||
| 2022-Jan-06 Thu | ### | 1.885 | 1.825 | 1.83 | 38.1 | 38.1 | ### | ||
| 2022-Jan-05 Wed | 1.925 | ### | 1.89 | ### | 4,096,678 | ### | 27.5 | 27.5 | 0.0 |
| 2022-Jan-04 Tue | ### | ### | ### | ### | 4,898,777 | 0 | 21.2 | 21.2 | 0.0 |
| 2021-Dec-31 Fri | 1.89 | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | 1.875 | 1.88 | 1.8575 | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | ### | ### | ### | 1.88 | 14.8 | 14.8 | 0.1 | ||
| 2021-Dec-24 Fri | 1.945 | 1.945 | 1.89 | ### | 11.0 | 11.0 | 0.0 | ||
| 2021-Dec-23 Thu | ### | 1.945 | 1.88 | ### | 6,638,622 | ### | ### | ### | 0.0 |
| 2021-Dec-22 Wed | 1.925 | 1.925 | ### | 1.85 | 5,543,140 | 5,335,272 | ### | ### | 0.1 |
| 2021-Dec-21 Tue | 1.85 | ### | 1.84 | ### | 90.0 | 90.0 | 0.0 | ||
| 2021-Dec-20 Mon | 1.925 | 1.925 | 1.845 | 1.85 | ### | ### | 0.1 | ||
| 2021-Dec-17 Fri | ### | ### | ### | ### | 14,562,224 | 0 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 1.8 | 1.87 | 1.8 | 1.845 | ### | ### | ### | ||
| 2021-Dec-15 Wed | 1.775 | 1.825 | 1.775 | 1.81 | 88.7 | 88.7 | ### | ||
| 2021-Dec-14 Tue | 1.81 | 1.82 | ### | ### | 4,373,525 | ### | ### | ### | 0.0 |
| 2021-Dec-13 Mon | 1.775 | ### | 1.7625 | 1.825 | 7,273,655 | ### | 87.6 | 87.6 | ### |
| 2021-Dec-10 Fri | 1.76 | 1.775 | 1.7325 | 1.755 | 36.6 | 36.6 | 0.1 | ||
| 2021-Dec-09 Thu | 1.79 | 1.81 | ### | 1.78 | ### | ### | 0.1 | ||
| 2021-Dec-08 Wed | 1.75 | ### | ### | ### | 83.1 | 83.1 | 0.0 | ||
| 2021-Dec-07 Tue | 1.71 | 1.75 | ### | 1.74 | 5,791,756 | 5,067,786 | 77.5 | 77.5 | 0.1 |
| 2021-Dec-06 Mon | ### | 1.7675 | 1.7 | 1.73 | ### | ### | ### | ||
| 2021-Dec-03 Fri | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-02 Thu | 1.75 | ### | ### | 1.725 | 6,795,627 | 0 | ### | ### | ### |
| 2021-Dec-01 Wed | 1.8 | 1.825 | 1.76 | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | 1.885 | 1.89 | 1.8 | 1.8 | 11,713,282 | ### | ### | ### | 0.1 |
| 2021-Nov-29 Mon | ### | 1.925 | 1.87 | 1.87 | ### | ### | ### | ||
| 2021-Nov-26 Fri | 1.925 | ### | 1.885 | 1.925 | ### | ### | 0.1 | ||
| 2021-Nov-25 Thu | ### | 1.985 | 1.925 | ### | 5,324,058 | ### | ### | ### | 0.0 |
| 2021-Nov-24 Wed | ### | ### | ### | 1.945 | 34.1 | 34.1 | 0.1 | ||
| 2021-Nov-23 Tue | ### | ### | 1.985 | ### | 7,004,175 | 6,951,643 | 30.7 | 30.7 | 0.0 |
| 2021-Nov-22 Mon | ### | ### | 2.055 | ### | 5,318,182 | ### | ### | ### | 0.0 |
| 2021-Nov-19 Fri | ### | ### | 2.085 | ### | 75.0 | 75.0 | 0.0 | ||
| 2021-Nov-18 Thu | ### | ### | ### | ### | 7,159,640 | 0 | ### | ### | 0.0 |
| 2021-Nov-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-16 Tue | ### | ### | ### | ### | 2,903,680 | 0 | 30.0 | 30.0 | 0.0 |
| 2021-Nov-15 Mon | ### | 2.2 | ### | ### | 4,689,450 | ### | 24.1 | 24.1 | 0.0 |
| 2021-Nov-12 Fri | ### | 2.23 | ### | ### | 5,977,272 | 6,664,658 | ### | ### | 0.0 |
| 2021-Nov-11 Thu | ### | ### | ### | ### | 8,870,427 | 0 | 90.0 | 90.0 | 0.0 |
| 2021-Nov-10 Wed | ### | ### | 1.985 | ### | 3,969,742 | ### | 44.7 | 44.7 | 0.0 |
| 2021-Nov-09 Tue | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2021-Nov-08 Mon | 2 | ### | 1.9875 | 2 | 73.3 | 73.3 | 0.1 | ||
| 2021-Nov-05 Fri | ### | 1.975 | ### | 1.945 | ### | ### | 0.1 | ||
| 2021-Nov-04 Thu | ### | ### | 1.89 | ### | ### | ### | 0.0 | ||
| 2021-Nov-03 Wed | ### | ### | 1.89 | ### | 24.6 | 24.6 | 0.0 | ||
| 2021-Nov-02 Tue | 1.955 | ### | 1.925 | ### | 3,571,446 | ### | ### | ### | 0.0 |
| 2021-Nov-01 Mon | ### | ### | 1.945 | 1.945 | 5,803,382 | 5,643,788 | 14.7 | 14.7 | 0.1 |
| 2021-Oct-29 Fri | ### | ### | 2 | 2 | 5,060,187 | 5,060,187 | 45.5 | 45.5 | 0.1 |
| 2021-Oct-28 Thu | ### | ### | 1.9775 | ### | 5,801,741 | 5,736,471 | 80.5 | 80.5 | 0.0 |
| 2021-Oct-27 Wed | ### | ### | 2 | ### | 14.7 | 14.7 | 0.0 | ||
| 2021-Oct-26 Tue | 2.28 | 2.28 | ### | ### | 8,219,153 | ### | 5.4 | 5.4 | 0.0 |
| 2021-Oct-25 Mon | 2.25 | 2.29 | 2.225 | 2.28 | ### | ### | 0.2 | ||
| 2021-Oct-22 Fri | 2.21 | 2.25 | ### | 2.22 | ### | ### | 0.2 | ||
| 2021-Oct-21 Thu | 2.25 | 2.25 | 2.2 | 2.2 | ### | ### | 0.2 | ||
| 2021-Oct-20 Wed | 2.29 | 2.29 | 2.23 | 2.23 | 3,590,743 | 8,115,079 | ### | ### | ### |
| 2021-Oct-19 Tue | 2.25 | 2.28 | 2.21 | 2.26 | 4,526,040 | 10,160,959 | 68.1 | 68.1 | ### |
| 2021-Oct-18 Mon | 2.26 | 2.27 | 2.21 | 2.27 | ### | ### | 0.2 | ||
| 2021-Oct-15 Fri | ### | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2021-Oct-14 Thu | 2.27 | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2021-Oct-13 Wed | 2.23 | 2.23 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-12 Tue | ### | 2.24 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-11 Mon | ### | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2021-Oct-08 Fri | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2021-Oct-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-06 Wed | 2.2 | 2.2 | ### | ### | 5,631,725 | ### | 16.2 | 16.2 | 0.0 |
| 2021-Oct-05 Tue | ### | 2.175 | ### | ### | 11,134,474 | 12,108,740 | ### | ### | 0.0 |
| 2021-Oct-04 Mon | ### | ### | ### | ### | 3,440,928 | 0 | ### | ### | 0.0 |
| 2021-Oct-01 Fri | ### | ### | ### | ### | 7,687,858 | 0 | 39.5 | 39.5 | 0.0 |
| 2021-Sep-30 Thu | ### | ### | ### | ### | 9,878,552 | 0 | ### | ### | 0.0 |
| 2021-Sep-29 Wed | 1.88 | ### | 1.86 | ### | 10,946,021 | ### | ### | ### | 0.0 |
| 2021-Sep-28 Tue | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2021-Sep-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-24 Fri | 2 | ### | 1.955 | ### | 10,572,056 | 10,334,184 | 35.2 | 35.2 | 0.0 |
| 2021-Sep-23 Thu | ### | ### | ### | ### | 4,810,850 | 0 | ### | ### | 0.0 |
| 2021-Sep-22 Wed | ### | ### | ### | ### | 7,253,241 | 0 | ### | ### | 0.0 |
| 2021-Sep-21 Tue | ### | ### | ### | ### | 6,908,073 | 0 | ### | ### | 0.0 |
| 2021-Sep-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-17 Fri | ### | ### | ### | ### | 15,090,722 | 0 | 23.1 | 23.1 | 0.0 |
| 2021-Sep-16 Thu | ### | ### | ### | ### | 7,739,622 | 0 | ### | ### | 0.0 |
| 2021-Sep-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-14 Tue | ### | ### | ### | ### | 5,406,384 | 0 | 14.1 | 14.1 | 0.0 |
| 2021-Sep-13 Mon | ### | 2.155 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2021-Sep-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-09 Thu | 2.2 | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2021-Sep-08 Wed | 2.25 | 2.25 | ### | 2.21 | 9,818,041 | ### | ### | ### | 0.2 |
| 2021-Sep-07 Tue | ### | 2.4 | 2.27 | 2.28 | ### | ### | 0.2 | ||
| 2021-Sep-06 Mon | 2.44 | 2.44 | ### | ### | 7,544,644 | ### | 23.7 | 23.7 | 0.0 |
| 2021-Sep-03 Fri | ### | 2.43 | ### | ### | 60.1 | 60.1 | 0.0 | ||
| 2021-Sep-02 Thu | 2.5 | 2.52 | 2.375 | ### | ### | ### | 0.0 | ||
| 2021-Sep-01 Wed | 2.45 | 2.54 | 2.43 | 2.48 | ### | ### | 0.2 | ||
| 2021-Aug-31 Tue | 2.59 | ### | 2.46 | 2.47 | 7.8 | 7.8 | ### | ||
| 2021-Aug-30 Mon | 2.55 | 2.59 | ### | 2.56 | 4,369,950 | 5,659,085 | ### | ### | 0.2 |
| 2021-Aug-27 Fri | 2.49 | 2.51 | 2.46 | 2.49 | 5,916,487 | 14,702,470 | 65.5 | 65.5 | 0.2 |
| 2021-Aug-26 Thu | 2.51 | 2.52 | 2.47 | 2.47 | 3,311,683 | 8,262,649 | ### | ### | ### |
| 2021-Aug-25 Wed | 2.58 | 2.58 | 2.51 | 2.54 | 20.9 | 20.9 | ### | ||
| 2021-Aug-24 Tue | 2.54 | 2.59 | 2.53 | 2.56 | 4,938,552 | ### | 71.7 | 71.7 | 0.2 |
| 2021-Aug-23 Mon | 2.42 | 2.47 | ### | 2.47 | 3,182,246 | 3,930,073 | 80.0 | 80.0 | ### |
| 2021-Aug-20 Fri | 2.47 | 2.47 | ### | 2.42 | 5,094,977 | ### | ### | ### | 0.2 |
| 2021-Aug-19 Thu | 2.5 | 2.52 | 2.44 | 2.45 | 22.8 | 22.8 | 0.2 | ||
| 2021-Aug-18 Wed | 2.44 | 2.52 | 2.41 | 2.51 | 88.7 | 88.7 | ### | ||
| 2021-Aug-17 Tue | 2.43 | 2.45 | 2.41 | 2.45 | 3,836,389 | 9,322,425 | ### | ### | 0.2 |
| 2021-Aug-16 Mon | 2.45 | 2.45 | 2.4 | 2.4 | 32.3 | 32.3 | ### | ||
| 2021-Aug-13 Fri | 2.41 | 2.43 | 2.4 | 2.41 | 3,010,541 | 7,270,456 | ### | ### | 0.2 |
| 2021-Aug-12 Thu | 2.41 | 2.43 | ### | 2.42 | 6,307,588 | ### | 68.7 | 68.7 | 0.2 |
| 2021-Aug-11 Wed | 2.41 | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-10 Tue | 2.45 | 2.45 | 2.4 | 2.42 | 5,428,652 | 13,164,481 | 27.4 | 27.4 | 0.2 |
| 2021-Aug-09 Mon | 2.42 | 2.46 | ### | 2.45 | 81.1 | 81.1 | 0.2 | ||
| 2021-Aug-06 Fri | 2.58 | 2.58 | 2.52 | 2.55 | 5,344,358 | ### | 25.5 | 25.5 | 0.2 |
| 2021-Aug-05 Thu | 2.58 | 2.59 | 2.55 | 2.58 | ### | ### | 0.2 | ||
| 2021-Aug-04 Wed | ### | ### | 2.56 | ### | 62.9 | 62.9 | 0.0 | ||
| 2021-Aug-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-30 Fri | ### | 2.685 | 2.58 | 2.58 | 7,448,486 | ### | ### | ### | 0.2 |
| 2021-Jul-29 Thu | 2.54 | 2.7 | 2.54 | ### | 11,307,158 | 29,624,753 | 86.5 | 86.5 | 0.0 |
| 2021-Jul-28 Wed | 2.47 | 2.49 | 2.41 | 2.48 | 77.7 | 77.7 | 0.2 | ||
| 2021-Jul-27 Tue | 2.51 | 2.52 | 2.45 | 2.46 | 26.4 | 26.4 | 0.2 | ||
| 2021-Jul-26 Mon | 2.55 | 2.56 | 2.48 | 2.5 | 28.3 | 28.3 | 0.2 | ||
| 2021-Jul-23 Fri | 2.57 | 2.58 | 2.53 | 2.55 | 3,350,250 | 8,559,888 | 26.5 | 26.5 | 0.2 |
| 2021-Jul-22 Thu | 2.57 | 2.59 | 2.55 | 2.58 | ### | ### | 0.2 | ||
| 2021-Jul-21 Wed | ### | ### | 2.54 | 2.56 | 2,844,683 | 3,612,747 | 21.8 | 21.8 | 0.2 |
| 2021-Jul-20 Tue | 2.57 | ### | 2.55 | 2.58 | ### | ### | 0.2 | ||
| 2021-Jul-19 Mon | ### | ### | 2.59 | ### | 3,833,454 | 4,964,322 | 33.9 | 33.9 | 0.0 |
| 2021-Jul-16 Fri | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2021-Jul-15 Thu | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2021-Jul-14 Wed | 2.57 | ### | 2.54 | ### | ### | ### | 0.0 | ||
| 2021-Jul-13 Tue | 2.56 | 2.59 | 2.53 | 2.55 | 3,474,622 | ### | ### | ### | 0.2 |
| 2021-Jul-12 Mon | ### | ### | 2.53 | 2.56 | 27.9 | 27.9 | 0.2 | ||
| 2021-Jul-09 Fri | 2.55 | 2.58 | 2.53 | 2.55 | 72.6 | 72.6 | 0.2 | ||
| 2021-Jul-08 Thu | ### | ### | ### | 2.56 | ### | ### | 0.2 | ||
| 2021-Jul-07 Wed | 2.54 | ### | 2.53 | 2.58 | 3,309,757 | 4,186,842 | 78.4 | 78.4 | 0.2 |
| 2021-Jul-06 Tue | 2.59 | ### | 2.5 | 2.54 | 28.6 | 28.6 | ### | ||
| 2021-Jul-05 Mon | 2.58 | ### | 2.56 | 2.57 | ### | ### | ### | ||
| 2021-Jul-02 Fri | 2.57 | 2.57 | 2.52 | 2.56 | 3,847,055 | 9,790,754 | 31.2 | 31.2 | 0.2 |
| 2021-Jul-01 Thu | ### | 2.57 | ### | 2.55 | 8,507,377 | 10,931,979 | ### | ### | 0.2 |
| 2021-Jun-30 Wed | 2.4 | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-29 Tue | 2.42 | 2.43 | ### | 2.4 | 5,512,153 | ### | ### | ### | ### |
| 2021-Jun-28 Mon | 2.46 | 2.48 | 2.42 | 2.44 | 42.1 | 42.1 | 0.2 | ||
| 2021-Jun-25 Fri | 2.45 | 2.5 | 2.45 | 2.48 | 75.8 | 75.8 | 0.2 | ||
| 2021-Jun-24 Thu | 2.45 | 2.47 | 2.42 | 2.45 | ### | ### | 0.2 | ||
| 2021-Jun-23 Wed | 2.47 | 2.49 | 2.44 | 2.46 | 7,655,675 | ### | ### | ### | 0.2 |
| 2021-Jun-22 Tue | 2.51 | 2.53 | 2.46 | 2.46 | 5,216,979 | ### | 22.7 | 22.7 | 0.2 |
| 2021-Jun-21 Mon | 2.5 | 2.51 | 2.43 | 2.45 | 34.4 | 34.4 | 0.2 | ||
| 2021-Jun-18 Fri | 2.44 | 2.56 | ### | 2.53 | 87.0 | 87.0 | ### | ||
| 2021-Jun-17 Thu | 2.56 | 2.56 | 2.51 | 2.52 | 9,781,671 | ### | 35.7 | 35.7 | ### |
| 2021-Jun-16 Wed | ### | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2021-Jun-15 Tue | ### | ### | ### | ### | 7,279,878 | 0 | 79.0 | 79.0 | 0.0 |
| 2021-Jun-11 Fri | ### | ### | ### | ### | 8,429,072 | 0 | 82.6 | 82.6 | 0.0 |
| 2021-Jun-10 Thu | 2.58 | 2.59 | 2.54 | 2.56 | 4,569,771 | ### | ### | ### | 0.2 |
| 2021-Jun-09 Wed | ### | ### | 2.56 | 2.56 | 5,049,780 | ### | 20.0 | 20.0 | 0.2 |
| 2021-Jun-08 Tue | ### | 2.7 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2021-Jun-07 Mon | ### | 2.71 | ### | ### | 5,358,781 | 7,261,148 | ### | ### | 0.0 |
| 2021-Jun-04 Fri | 2.57 | ### | 2.53 | ### | 10,431,072 | ### | ### | ### | 0.0 |
| 2021-Jun-03 Thu | ### | ### | ### | ### | 7,170,157 | 0 | 69.0 | 69.0 | 0.0 |
| 2021-Jun-02 Wed | ### | ### | 2.525 | 2.58 | 21.1 | 21.1 | 0.2 | ||
| 2021-Jun-01 Tue | ### | ### | ### | ### | 3,153,249 | 0 | ### | ### | 0.0 |
| 2021-May-31 Mon | ### | 2.71 | 2.645 | ### | 69.8 | 69.8 | 0.0 | ||
| 2021-May-28 Fri | ### | ### | ### | ### | 3,290,445 | 0 | 31.5 | 31.5 | 0.0 |
| 2021-May-27 Thu | ### | ### | ### | ### | 5,516,824 | 0 | ### | ### | 0.0 |
| 2021-May-26 Wed | ### | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2021-May-25 Tue | ### | ### | 2.54 | 2.55 | 5,339,928 | ### | ### | ### | 0.2 |
| 2021-May-24 Mon | 2.57 | ### | 2.53 | ### | 4,439,640 | 5,616,144 | ### | ### | 0.0 |
| 2021-May-21 Fri | 2.59 | ### | 2.56 | 2.57 | 4,092,252 | 5,238,082 | 32.8 | 32.8 | ### |
| 2021-May-20 Thu | 2.55 | ### | 2.5 | 2.59 | 7,500,783 | 9,375,978 | 74.0 | 74.0 | 0.2 |
| 2021-May-19 Wed | ### | ### | 2.54 | 2.54 | 15.5 | 15.5 | ### | ||
| 2021-May-18 Tue | 2.7 | 2.73 | ### | ### | 9,859,520 | 13,458,244 | ### | ### | 0.0 |
| 2021-May-17 Mon | ### | ### | 2.59 | ### | 7,912,975 | ### | ### | ### | 0.0 |
| 2021-May-14 Fri | ### | ### | 2.56 | 2.58 | 34.7 | 34.7 | 0.2 | ||
| 2021-May-13 Thu | 2.59 | ### | 2.54 | ### | 9,877,478 | ### | 82.1 | 82.1 | 0.0 |
| 2021-May-12 Wed | ### | ### | 2.59 | ### | 30.8 | 30.8 | 0.0 | ||
| 2021-May-11 Tue | ### | 2.7 | ### | ### | 6,046,486 | 8,162,756 | ### | ### | 0.0 |
| 2021-May-10 Mon | 2.74 | 2.74 | ### | 2.7 | 8,267,078 | ### | 28.1 | 28.1 | 0.2 |
| 2021-May-07 Fri | 2.7 | 2.71 | ### | ### | 5,613,624 | ### | 36.8 | 36.8 | 0.0 |
| 2021-May-06 Thu | 2.7 | 2.7 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2021-May-05 Wed | ### | 2.7 | ### | ### | 4,419,342 | ### | 80.4 | 80.4 | 0.0 |
| 2021-May-04 Tue | ### | 2.7 | 2.645 | ### | 6,945,074 | ### | 75.1 | 75.1 | 0.0 |
| 2021-May-03 Mon | ### | ### | 2.57 | 2.57 | 34.4 | 34.4 | ### | ||
| 2021-Apr-30 Fri | ### | ### | 2.555 | ### | ### | ### | 0.0 | ||
| 2021-Apr-29 Thu | ### | 2.72 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2021-Apr-28 Wed | ### | ### | 2.58 | 2.59 | 14,465,574 | ### | ### | ### | 0.2 |
| 2021-Apr-27 Tue | 2.72 | 2.73 | ### | ### | 7,496,970 | ### | ### | ### | 0.0 |
| 2021-Apr-26 Mon | 2.74 | 2.76 | ### | 2.72 | 6,230,674 | ### | ### | ### | 0.2 |
| 2021-Apr-23 Fri | 2.85 | 2.875 | 2.73 | 2.73 | 8,460,622 | ### | ### | ### | ### |
| 2021-Apr-22 Thu | 2.78 | 2.875 | 2.75 | 2.85 | 8,169,270 | 22,976,071 | ### | ### | ### |
| 2021-Apr-21 Wed | 2.72 | 2.78 | 2.7 | 2.74 | ### | ### | 0.2 | ||
| 2021-Apr-20 Tue | 2.73 | 2.76 | ### | 2.74 | 7,621,447 | ### | 74.5 | 74.5 | 0.2 |
| 2021-Apr-19 Mon | 2.77 | 2.82 | ### | 2.73 | 10,053,079 | 14,174,841 | 32.8 | 32.8 | ### |
| 2021-Apr-16 Fri | 2.75 | 2.79 | ### | 2.74 | 11,731,484 | 16,365,420 | ### | ### | 0.2 |
| 2021-Apr-15 Thu | ### | 2.75 | ### | ### | 19,674,840 | ### | 80.9 | 80.9 | 0.0 |
| 2021-Apr-14 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2021-Apr-13 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2021-Apr-12 Mon | 3.23 | 3.24 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2021-Apr-09 Fri | 3.22 | 3.25 | 3.175 | 3.22 | 60.0 | 60.0 | 0.2 | ||
| 2021-Apr-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-07 Wed | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2021-Apr-06 Tue | ### | ### | ### | ### | 3,405,752 | 0 | 70.5 | 70.5 | 0.0 |
| 2021-Apr-01 Thu | ### | 3 | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2021-Mar-31 Wed | ### | ### | 2.89 | ### | 4,083,786 | 5,901,070 | ### | ### | 0.0 |
| 2021-Mar-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-29 Mon | ### | ### | ### | ### | 2,663,750 | 0 | ### | ### | 0.0 |
| 2021-Mar-26 Fri | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2021-Mar-25 Thu | ### | ### | ### | ### | 4,097,689 | 0 | 71.8 | 71.8 | 0.0 |
| 2021-Mar-24 Wed | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2021-Mar-23 Tue | ### | ### | ### | ### | 2,651,880 | 0 | ### | ### | 0.0 |
| 2021-Mar-22 Mon | ### | ### | ### | ### | 3,056,947 | 0 | 86.4 | 86.4 | 0.0 |
| 2021-Mar-19 Fri | 3 | ### | 3 | ### | 71.8 | 71.8 | 0.0 | ||
| 2021-Mar-18 Thu | ### | ### | ### | ### | 5,101,954 | 0 | 77.5 | 77.5 | 0.0 |
| 2021-Mar-17 Wed | ### | ### | 2.86 | ### | 30.7 | 30.7 | 0.0 | ||
| 2021-Mar-16 Tue | 3 | ### | ### | ### | 4,895,143 | 0 | 26.3 | 26.3 | 0.0 |
| 2021-Mar-15 Mon | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2021-Mar-12 Fri | ### | ### | ### | ### | 6,850,944 | 0 | ### | ### | 0.0 |
| 2021-Mar-11 Thu | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2021-Mar-10 Wed | ### | ### | ### | ### | 2,639,053 | 0 | ### | ### | 0.0 |
| 2021-Mar-09 Tue | ### | ### | ### | ### | 2,503,559 | 0 | ### | ### | 0.0 |
| 2021-Mar-08 Mon | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2021-Mar-05 Fri | ### | 3.075 | ### | 3 | 4,728,284 | ### | 32.7 | 32.7 | 0.2 |
| 2021-Mar-04 Thu | ### | ### | ### | ### | 5,361,328 | 0 | ### | ### | 0.0 |
| 2021-Mar-03 Wed | ### | ### | ### | ### | 3,031,940 | 0 | ### | ### | 0.0 |
| 2021-Mar-02 Tue | ### | 3.22 | ### | ### | 4,435,349 | ### | ### | ### | 0.0 |
| 2021-Mar-01 Mon | ### | 3.22 | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2021-Feb-26 Fri | ### | ### | 2.975 | ### | 6,105,545 | ### | 87.1 | 87.1 | 0.0 |
| 2021-Feb-25 Thu | 3.25 | 3.26 | ### | ### | 8,564,170 | ### | 7.5 | 7.5 | 0.0 |
| 2021-Feb-24 Wed | ### | ### | 3.28 | ### | 3,527,723 | ### | ### | ### | 0.0 |
| 2021-Feb-23 Tue | 3.42 | 3.46 | ### | 3.41 | 4,461,552 | 7,718,484 | ### | ### | ### |
| 2021-Feb-22 Mon | 3.25 | ### | 3.22 | ### | 5,082,350 | 8,182,583 | ### | ### | 0.0 |
| 2021-Feb-19 Fri | 3.22 | 3.26 | ### | 3.2 | 3,939,970 | 6,422,151 | 48.2 | 48.2 | 0.2 |
| 2021-Feb-18 Thu | 3.2 | ### | ### | 3.25 | 4,395,783 | 0 | 82.2 | 82.2 | 0.2 |
| 2021-Feb-17 Wed | 3.43 | 3.45 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2021-Feb-16 Tue | 3.5 | 3.52 | 3.46 | 3.48 | 2,024,656 | 7,066,049 | 38.9 | 38.9 | 0.2 |
| 2021-Feb-15 Mon | 3.5 | 3.52 | 3.47 | 3.5 | 62.6 | 62.6 | 0.3 | ||
| 2021-Feb-12 Fri | 3.52 | 3.57 | 3.44 | 3.47 | 4,298,541 | 15,066,386 | ### | ### | 0.2 |
| 2021-Feb-11 Thu | 3.55 | ### | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2021-Feb-10 Wed | 3.56 | ### | 3.53 | 3.56 | 2,336,477 | 4,123,881 | 66.2 | 66.2 | 0.3 |
| 2021-Feb-09 Tue | 3.59 | ### | 3.53 | 3.56 | 2,822,679 | 4,982,028 | ### | ### | 0.3 |
| 2021-Feb-08 Mon | ### | ### | 3.57 | 3.59 | 2,262,644 | ### | 25.6 | 25.6 | ### |
| 2021-Feb-05 Fri | 3.58 | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2021-Feb-04 Thu | ### | ### | 3.53 | 3.53 | 2,560,282 | ### | ### | ### | 0.3 |
| 2021-Feb-03 Wed | ### | 3.675 | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2021-Feb-02 Tue | ### | ### | ### | ### | 2,930,773 | 0 | ### | ### | 0.0 |
| 2021-Feb-01 Mon | ### | ### | 3.56 | ### | 63.2 | 63.2 | 0.0 | ||
| 2021-Jan-29 Fri | ### | ### | 3.56 | ### | 3,070,148 | ### | ### | ### | 0.0 |
| 2021-Jan-28 Thu | ### | ### | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2021-Jan-27 Wed | ### | 3.73 | ### | ### | 3,179,259 | ### | ### | ### | 0.0 |
| 2021-Jan-25 Mon | 3.71 | 3.71 | 3.625 | ### | ### | ### | 0.0 | ||
| 2021-Jan-22 Fri | 3.75 | 3.81 | 3.7 | 3.7 | 3,910,659 | 14,684,524 | ### | ### | 0.3 |
| 2021-Jan-21 Thu | 3.78 | 3.8 | ### | 3.78 | 2,854,679 | ### | 65.0 | 65.0 | 0.3 |
| 2021-Jan-20 Wed | 3.7 | 3.725 | ### | 3.71 | 2,720,589 | ### | ### | ### | ### |
| 2021-Jan-19 Tue | 3.7 | 3.755 | ### | ### | 2,751,547 | 5,166,029 | 32.9 | 32.9 | 0.0 |
| 2021-Jan-18 Mon | ### | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2021-Jan-15 Fri | 3.73 | 3.74 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2021-Jan-14 Thu | 3.79 | 3.79 | ### | 3.72 | 2,152,023 | 4,078,083 | 21.9 | 21.9 | 0.3 |
| 2021-Jan-13 Wed | 3.78 | 3.82 | 3.75 | 3.8 | 2,459,742 | 9,310,123 | 69.0 | 69.0 | ### |
| 2021-Jan-12 Tue | 3.78 | 3.79 | 3.72 | 3.77 | 2,391,484 | 8,980,022 | ### | ### | ### |
| 2021-Jan-11 Mon | 3.73 | 3.79 | ### | 3.73 | ### | ### | ### | ||
| 2021-Jan-08 Fri | 3.88 | ### | 3.78 | 3.79 | ### | ### | ### | ||
| 2021-Jan-07 Thu | ### | ### | 3.83 | 3.85 | 3,319,478 | ### | 30.8 | 30.8 | 0.3 |
| 2021-Jan-06 Wed | ### | ### | 3.85 | 3.88 | 2,662,747 | 5,125,787 | 35.8 | 35.8 | 0.3 |
| 2021-Jan-05 Tue | ### | ### | 3.87 | ### | 26.7 | 26.7 | 0.0 | ||
| 2021-Jan-04 Mon | 3.77 | 3.89 | 3.75 | 3.87 | 79.0 | 79.0 | ### | ||
| 2020-Dec-31 Thu | 3.78 | 3.78 | 3.71 | 3.74 | 1,355,727 | ### | 29.6 | 29.6 | 0.3 |
| 2020-Dec-30 Wed | 3.7 | 3.72 | ### | 3.72 | 1,683,922 | ### | 70.9 | 70.9 | 0.3 |
| 2020-Dec-29 Tue | 3.72 | 3.73 | ### | 3.71 | ### | ### | ### | ||
| 2020-Dec-24 Thu | 3.75 | 3.75 | ### | 3.7 | 1,406,248 | ### | 18.5 | 18.5 | 0.3 |
| 2020-Dec-23 Wed | 3.71 | 3.73 | ### | 3.71 | 2,768,980 | 5,164,147 | 62.2 | 62.2 | ### |
| 2020-Dec-22 Tue | 3.89 | 3.89 | 3.71 | 3.72 | 3,134,228 | ### | 14.1 | 14.1 | 0.3 |
| 2020-Dec-21 Mon | 3.87 | ### | 3.855 | 3.89 | 73.6 | 73.6 | 0.3 | ||
| 2020-Dec-18 Fri | 3.84 | 3.89 | 3.81 | 3.87 | 78.1 | 78.1 | ### | ||
| 2020-Dec-17 Thu | 3.76 | 3.78 | 3.71 | 3.75 | 3,596,447 | ### | 38.0 | 38.0 | 0.3 |
| 2020-Dec-16 Wed | 3.75 | 3.82 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2020-Dec-15 Tue | 3.74 | 3.76 | ### | ### | 2,861,081 | ### | ### | ### | 0.0 |
| 2020-Dec-14 Mon | 3.74 | 3.8 | ### | 3.73 | 2,671,146 | 5,075,177 | 44.7 | 44.7 | ### |
| 2020-Dec-11 Fri | ### | 3.74 | ### | 3.71 | ### | ### | ### | ||
| 2020-Dec-10 Thu | 3.7 | 3.72 | ### | ### | 3,439,956 | ### | 41.9 | 41.9 | 0.0 |
| 2020-Dec-09 Wed | 3.82 | 3.87 | 3.78 | 3.79 | 2,584,853 | ### | 36.2 | 36.2 | ### |
| 2020-Dec-08 Tue | ### | ### | 3.78 | 3.83 | 4,034,122 | ### | ### | ### | ### |
| 2020-Dec-07 Mon | 3.79 | 3.88 | 3.79 | 3.82 | 2,843,220 | 10,903,748 | 75.9 | 75.9 | 0.3 |
| 2020-Dec-04 Fri | ### | ### | 3.73 | 3.77 | 5,532,440 | ### | 8.7 | 8.7 | ### |
| 2020-Dec-03 Thu | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2020-Dec-02 Wed | ### | ### | 3.89 | ### | 3,663,222 | ### | ### | ### | 0.0 |
| 2020-Dec-01 Tue | 3.75 | ### | 3.73 | ### | 4,434,358 | 8,270,077 | 91.1 | 91.1 | 0.0 |
| 2020-Nov-30 Mon | 3.82 | 3.83 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2020-Nov-27 Fri | 3.87 | 3.88 | 3.82 | 3.85 | 2,231,880 | ### | 35.3 | 35.3 | 0.3 |
| 2020-Nov-26 Thu | 3.8 | ### | 3.75 | 3.83 | 2,810,646 | ### | ### | ### | ### |
| 2020-Nov-25 Wed | ### | 3.78 | 3.59 | 3.75 | 4,503,726 | ### | ### | ### | 0.3 |
| 2020-Nov-24 Tue | 3.83 | 3.83 | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-23 Mon | ### | ### | 3.84 | 3.86 | 1,621,075 | ### | 30.3 | 30.3 | 0.3 |
| 2020-Nov-20 Fri | 3.84 | 3.88 | 3.79 | 3.85 | ### | ### | 0.3 | ||
| 2020-Nov-19 Thu | 3.8 | ### | 3.79 | 3.87 | 5,893,282 | ### | ### | ### | ### |
| 2020-Nov-18 Wed | 3.87 | ### | 3.83 | 3.85 | 40.0 | 40.0 | 0.3 | ||
| 2020-Nov-17 Tue | ### | ### | 3.87 | 3.87 | ### | ### | ### | ||
| 2020-Nov-16 Mon | ### | ### | ### | ### | 216,343 | 0 | 20.6 | 20.6 | 0.0 |
| 2020-Nov-13 Fri | ### | ### | ### | ### | 3,372,147 | 0 | ### | ### | 0.0 |
| 2020-Nov-12 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2020-Nov-11 Wed | ### | ### | ### | ### | 4,420,250 | 0 | ### | ### | 0.0 |
| 2020-Nov-10 Tue | 4.2 | 4.22 | ### | ### | 4,500,440 | 9,495,928 | 33.2 | 33.2 | 0.0 |
| 2020-Nov-09 Mon | ### | 4.4 | ### | ### | 2,357,678 | ### | 55.2 | 55.2 | 0.0 |
| 2020-Nov-06 Fri | 4.24 | ### | 4.22 | ### | ### | ### | 0.0 |
Basic Bottom of Page