End of day Prices (full format), 300 Days for (SDF) STEADFAST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-May-06 Mon
| ###
| 5.72
| ###
| ###
| 5,474,886
| 15,658,173
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 5.685
| ###
| ###
| 1,829,389
| ###
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| ###
| 5.645
| 5.585
| ###
| 2,077,045
| ###
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 1,846,346
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 5.57
| ###
| ###
| 5.58
|
|
| 72.5
| 72.5
| 0.4 |
2024-Apr-24 Wed
| ###
| 5.71
| ###
| ###
| 2,631,656
| 7,513,377
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 5.58
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 5.52
| 5.545
| 5.445
| 5.51
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 5.56
| 5.58
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2024-Apr-17 Wed
| 5.58
| ###
| 5.55
| 5.57
| 1,182,128
| ###
| 33.7
| 33.7
| 0.4 |
2024-Apr-16 Tue
| 5.55
| ###
| 5.53
| 5.54
|
|
| 51.9
| 51.9
| 0.4 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Apr-11 Thu
| ###
| 5.7
| ###
| 5.7
| 1,887,572
| 5,379,580
| 75.8
| 75.8
| 0.4 |
2024-Apr-10 Wed
| 5.79
| 5.8
| ###
| 5.71
| 1,897,149
| ###
| ###
| ###
| 0.4 |
2024-Apr-09 Tue
| ###
| 5.77
| ###
| 5.76
| 1,885,187
| ###
| 77.7
| 77.7
| ### |
2024-Apr-08 Mon
| 5.7
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2024-Apr-05 Fri
| 5.71
| 5.73
| ###
| ###
| 2,428,458
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 5.8
| 5.82
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Apr-03 Wed
| 5.81
| 5.87
| 5.71
| 5.73
| 2,454,389
| ###
| 29.8
| 29.8
| ### |
2024-Apr-02 Tue
| 5.85
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2024-Mar-28 Thu
| 5.84
| ###
| 5.8
| 5.88
| 2,646,925
| 7,676,082
| 64.7
| 64.7
| 0.4 |
2024-Mar-27 Wed
| 5.75
| 5.82
| 5.73
| 5.8
| 2,939,047
| ###
| ###
| ###
| 0.4 |
2024-Mar-26 Tue
| 5.74
| 5.79
| 5.72
| 5.72
| 2,579,154
| ###
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| 5.76
| 5.79
| ###
| 5.75
| 2,060,081
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| 5.78
| ###
| 5.73
| 2,782,275
| 8,040,774
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 5.645
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-20 Wed
| ###
| 5.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-19 Tue
| 5.77
| 5.79
| ###
| ###
| 1,752,179
| 5,072,558
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 5.83
| 5.85
| 5.77
| 5.77
| 1,770,746
| ###
| 30.6
| 30.6
| 0.4 |
2024-Mar-15 Fri
| 5.82
| 5.89
| 5.785
| 5.83
| 7,035,748
| 41,071,178
| 68.1
| 68.1
| ### |
2024-Mar-14 Thu
| 5.77
| 5.84
| 5.73
| 5.8
| 1,988,484
| 11,503,379
| ###
| ###
| 0.4 |
2024-Mar-13 Wed
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 5.73
| 5.84
| 5.73
| 5.75
|
|
| 68.4
| 68.4
| ### |
2024-Mar-11 Mon
| 5.81
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Mar-08 Fri
| 5.85
| 5.88
| 5.8
| 5.85
| 2,134,051
| 12,462,857
| 65.8
| 65.8
| 0.4 |
2024-Mar-07 Thu
| 5.8
| 5.81
| 5.74
| 5.78
| 2,666,149
| ###
| ###
| ###
| 0.4 |
2024-Mar-06 Wed
| 5.76
| ###
| 5.72
| 5.78
| 1,937,188
| 5,540,357
| ###
| ###
| 0.4 |
2024-Mar-05 Tue
| 5.7
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 5.71
| 5.725
| ###
| 5.7
| 3,391,652
| ###
| 37.7
| 37.7
| 0.4 |
2024-Mar-01 Fri
| 5.74
| 5.8
| 5.72
| 5.79
| 3,397,621
| ###
| 71.8
| 71.8
| ### |
2024-Feb-29 Thu
| 5.8
| ###
| 5.74
| 5.79
| 9,349,920
| 26,834,270
| ###
| ###
| ### |
2024-Feb-28 Wed
| 5.76
| ###
| 5.54
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-27 Tue
| ###
| ###
| 5.89
| ###
| 1,323,748
| ###
| 73.9
| 73.9
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 5.88
| ###
| 1,158,576
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 5.88
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,020,151
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 6
| ###
| 2,870,350
| 8,611,050
| 36.6
| 36.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,375,672
| 0
| 37.8
| 37.8
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,652,326
| 0
| 22.3
| 22.3
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 6
| 1,559,843
| 0
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,536,728
| 0
| 72.9
| 72.9
| 0.0 |
2024-Feb-08 Thu
| ###
| 5.985
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,198,545
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 5.88
| ###
| 5.85
| 5.86
|
|
| 33.2
| 33.2
| 0.4 |
2024-Feb-05 Mon
| 5.87
| ###
| 5.86
| 5.88
| 5,224,479
| 15,307,723
| ###
| ###
| 0.4 |
2024-Feb-02 Fri
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 5.84
| 5.86
|
|
| 26.3
| 26.3
| 0.4 |
2024-Jan-31 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 5.88
| ###
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Jan-29 Mon
| 5.88
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-25 Thu
| 5.82
| 5.85
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.88
| 5.88
| 5.8
| 5.84
| 1,338,557
| 7,817,172
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| 5.75
| 5.89
| 5.75
| 5.89
|
|
| 87.3
| 87.3
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 5.8
|
|
| 88.7
| 88.7
| 0.4 |
2024-Jan-19 Fri
| ###
| ###
| 5.57
| ###
| 3,397,747
| 9,462,725
| 38.0
| 38.0
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 5.7
| 5.73
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2024-Jan-15 Mon
| 5.74
| 5.775
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 5.72
| 5.77
| 5.7
| 5.74
| 1,675,942
| 9,611,527
| ###
| ###
| 0.4 |
2024-Jan-11 Thu
| 5.71
| 5.74
| ###
| 5.74
| 1,374,570
| ###
| 75.6
| 75.6
| 0.4 |
2024-Jan-10 Wed
| 5.76
| 5.77
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Jan-09 Tue
| 5.82
| 5.83
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 5.81
| 5.81
| 5.74
| 5.77
|
|
| 38.9
| 38.9
| 0.4 |
2024-Jan-05 Fri
| 5.72
| 5.84
| 5.72
| 5.82
| 1,571,844
| 9,085,258
| 84.0
| 84.0
| 0.4 |
2024-Jan-04 Thu
| 5.8
| ###
| 5.74
| 5.74
|
|
| 23.3
| 23.3
| 0.4 |
2024-Jan-03 Wed
| 5.73
| 5.83
| 5.73
| 5.78
|
|
| 82.6
| 82.6
| 0.4 |
2024-Jan-02 Tue
| 5.83
| 5.87
| 5.79
| 5.8
|
|
| 29.3
| 29.3
| 0.4 |
2023-Dec-29 Fri
| 5.79
| 5.87
| 5.76
| 5.82
|
|
| 73.6
| 73.6
| 0.4 |
2023-Dec-28 Thu
| 5.81
| 5.82
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 5.81
| 5.81
| 5.73
| 5.77
|
|
| 24.5
| 24.5
| 0.4 |
2023-Dec-22 Fri
| 5.73
| 5.76
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 5.85
| 5.86
| 5.76
| 5.78
|
|
| 23.5
| 23.5
| 0.4 |
2023-Dec-20 Wed
| 5.75
| 5.82
| 5.72
| 5.76
| 2,892,027
| ###
| 64.1
| 64.1
| ### |
2023-Dec-19 Tue
| ###
| 5.74
| 5.55
| 5.73
|
|
| 70.1
| 70.1
| ### |
2023-Dec-18 Mon
| ###
| ###
| 5.58
| ###
| 1,365,545
| 3,809,870
| 35.2
| 35.2
| 0.0 |
2023-Dec-15 Fri
| 5.72
| 5.725
| ###
| ###
| 4,593,589
| 13,149,148
| 27.5
| 27.5
| 0.0 |
2023-Dec-14 Thu
| 5.75
| 5.75
| ###
| 5.72
|
|
| 27.8
| 27.8
| 0.4 |
2023-Dec-13 Wed
| 5.7
| 5.72
| 5.655
| 5.7
| 1,711,050
| ###
| 69.0
| 69.0
| 0.4 |
2023-Dec-12 Tue
| ###
| ###
| 5.58
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Dec-11 Mon
| ###
| 5.7
| 5.56
| ###
| 2,181,822
| 12,283,657
| 31.9
| 31.9
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5.645
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 5.74
| 5.75
| ###
| 5.71
| 2,209,881
| ###
| ###
| ###
| 0.4 |
2023-Dec-06 Wed
| 5.7
| 5.77
| ###
| 5.74
| 2,841,881
| 8,198,826
| 62.1
| 62.1
| 0.4 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| 5.71
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Dec-01 Fri
| ###
| 5.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 5.645
| 5.55
| ###
| 2,816,422
| 15,764,922
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.55
| ###
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Nov-28 Tue
| 5.55
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Nov-27 Mon
| 5.51
| 5.58
| 5.5
| 5.54
| 2,426,028
| ###
| 82.4
| 82.4
| 0.4 |
2023-Nov-24 Fri
| 5.43
| 5.58
| 5.43
| 5.5
| 2,251,579
| 12,394,942
| ###
| ###
| 0.4 |
2023-Nov-23 Thu
| 5.4
| 5.49
| ###
| 5.43
|
|
| 77.6
| 77.6
| 0.4 |
2023-Nov-22 Wed
| ###
| 5.485
| ###
| 5.42
|
|
| 77.7
| 77.7
| 0.4 |
2023-Nov-21 Tue
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 5.24
| ###
| 5.22
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Nov-17 Fri
| 5.22
| 5.245
| ###
| 5.23
| 7,245,623
| 19,001,646
| 70.4
| 70.4
| ### |
2023-Nov-16 Thu
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2023-Nov-15 Wed
| 5.57
| 5.58
| ###
| 5.41
|
|
| 16.4
| 16.4
| ### |
2023-Nov-14 Tue
| ###
| ###
| 5.525
| 5.55
| 1,360,056
| 3,757,154
| ###
| ###
| ### |
2023-Nov-13 Mon
| 5.47
| 5.53
| 5.47
| 5.52
| 1,795,544
| ###
| ###
| ###
| 0.4 |
2023-Nov-10 Fri
| 5.45
| 5.5
| 5.44
| 5.47
| 1,131,358
| 6,188,528
| 71.9
| 71.9
| ### |
2023-Nov-09 Thu
| 5.43
| 5.53
| 5.43
| 5.48
| 2,650,958
| 14,527,249
| 78.6
| 78.6
| ### |
2023-Nov-08 Wed
| 5.52
| 5.52
| 5.41
| 5.43
| 1,436,150
| 7,848,559
| 18.7
| 18.7
| 0.4 |
2023-Nov-07 Tue
| 5.49
| 5.52
| 5.43
| 5.46
| 1,410,372
| 7,721,786
| 28.3
| 28.3
| ### |
2023-Nov-06 Mon
| 5.51
| 5.59
| 5.5
| 5.51
| 1,486,647
| 8,243,457
| ###
| ###
| ### |
2023-Nov-03 Fri
| 5.49
| 5.54
| 5.42
| 5.52
| 2,544,358
| 13,943,081
| 66.8
| 66.8
| 0.4 |
2023-Nov-02 Thu
| 5.46
| ###
| 5.43
| 5.47
| 1,476,057
| ###
| 63.5
| 63.5
| ### |
2023-Nov-01 Wed
| 5.45
| 5.47
| 5.385
| 5.4
| 887,681
| 4,817,888
| 30.2
| 30.2
| 0.4 |
2023-Oct-31 Tue
| ###
| 5.43
| ###
| 5.4
|
|
| 74.5
| 74.5
| 0.4 |
2023-Oct-30 Mon
| ###
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 5.55
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2023-Oct-26 Thu
| 5.58
| ###
| 5.56
| 5.59
| 1,739,450
| 4,835,671
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,659,853
| 0
| 72.7
| 72.7
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.57
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Oct-20 Fri
| 5.72
| 5.76
| ###
| ###
| 1,922,871
| ###
| 27.5
| 27.5
| 0.0 |
2023-Oct-19 Thu
| ###
| 5.79
| ###
| 5.77
| 1,410,888
| 4,084,520
| ###
| ###
| 0.4 |
2023-Oct-18 Wed
| 5.75
| 5.75
| 5.7
| 5.73
| 1,627,544
| 9,317,689
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| 5.74
| 5.655
| 5.73
| 1,182,125
| 6,735,157
| ###
| ###
| ### |
2023-Oct-16 Mon
| 5.58
| ###
| 5.58
| ###
| 772,657
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 5.7
| 5.7
| ###
| ###
| 1,904,786
| 5,428,640
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 5.56
| ###
| 5.53
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Oct-10 Tue
| 5.59
| ###
| 5.55
| 5.56
| 1,128,657
| 3,132,023
| ###
| ###
| 0.4 |
2023-Oct-09 Mon
| 5.54
| ###
| 5.47
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Oct-06 Fri
| 5.5
| ###
| 5.5
| 5.54
|
|
| 78.6
| 78.6
| 0.4 |
2023-Oct-05 Thu
| 5.44
| 5.525
| 5.42
| 5.49
| 1,505,626
| ###
| ###
| ###
| 0.4 |
2023-Oct-04 Wed
| 5.45
| 5.46
| 5.41
| 5.44
| 1,330,286
| ###
| 45.5
| 45.5
| 0.4 |
2023-Oct-03 Tue
| 5.51
| 5.54
| 5.44
| 5.49
| 1,501,683
| ###
| ###
| ###
| 0.4 |
2023-Oct-02 Mon
| ###
| ###
| 5.56
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Sep-29 Fri
| ###
| ###
| 5.59
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2023-Sep-28 Thu
| 5.59
| ###
| 5.58
| ###
| 1,188,584
| 3,316,149
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 5.57
| ###
| 1,813,373
| 5,050,243
| 22.9
| 22.9
| 0.0 |
2023-Sep-26 Tue
| ###
| 5.72
| ###
| ###
| 1,715,581
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 5.56
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.5
| ###
| ###
| 5.58
| 2,768,840
| 0
| 73.1
| 73.1
| 0.4 |
2023-Sep-21 Thu
| 5.48
| 5.57
| 5.48
| 5.52
|
|
| 79.4
| 79.4
| 0.4 |
2023-Sep-20 Wed
| 5.55
| ###
| 5.53
| ###
| 3,170,381
| ###
| 81.0
| 81.0
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2023-Sep-18 Mon
| ###
| ###
| 5.56
| 5.57
| 1,603,729
| ###
| 39.4
| 39.4
| 0.4 |
2023-Sep-15 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 5.43
| 5.52
| ###
| 5.51
| 2,276,546
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 5.51
| ###
| 5.47
| 5.47
|
|
| 34.7
| 34.7
| ### |
2023-Sep-12 Tue
| 5.52
| 5.54
| 5.48
| 5.51
| 1,630,855
| ###
| 34.0
| 34.0
| ### |
2023-Sep-11 Mon
| 5.51
| 5.56
| 5.5
| 5.52
| 1,088,753
| ###
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.54
| 5.57
| 5.5
| 5.53
|
|
| 34.9
| 34.9
| ### |
2023-Sep-07 Thu
| 5.49
| 5.51
| 5.43
| 5.5
| 2,347,754
| ###
| ###
| ###
| 0.4 |
2023-Sep-06 Wed
| 5.59
| ###
| 5.52
| 5.53
| 1,495,749
| ###
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| ###
| 5.575
| ###
| 1,044,659
| 2,911,986
| 71.0
| 71.0
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 5.59
| ###
| 1,585,275
| 4,430,843
| 33.5
| 33.5
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,177,544
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 5.57
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2023-Aug-29 Tue
| 5.55
| ###
| 5.52
| 5.54
|
|
| 34.1
| 34.1
| 0.4 |
2023-Aug-28 Mon
| ###
| ###
| 5.49
| 5.5
| 2,987,659
| 8,201,123
| ###
| ###
| 0.4 |
2023-Aug-25 Fri
| ###
| ###
| 5.55
| 5.57
| 3,584,486
| 9,946,948
| ###
| ###
| 0.4 |
2023-Aug-24 Thu
| ###
| 5.7
| 5.645
| ###
| 2,984,920
| 16,931,958
| 68.7
| 68.7
| 0.0 |
2023-Aug-23 Wed
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 5.56
| ###
| ###
| 5.58
|
|
| 70.3
| 70.3
| 0.4 |
2023-Aug-21 Mon
| 5.59
| 5.655
| 5.54
| 5.57
|
|
| 37.8
| 37.8
| 0.4 |
2023-Aug-18 Fri
| 5.71
| 5.75
| ###
| 5.72
|
|
| 66.7
| 66.7
| 0.4 |
2023-Aug-17 Thu
| ###
| ###
| ###
| 5.73
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 5.84
| 5.85
| 5.785
| 5.83
| 2,086,447
| ###
| 37.5
| 37.5
| ### |
2023-Aug-15 Tue
| 5.85
| ###
| 5.85
| ###
| 1,676,585
| ###
| 76.1
| 76.1
| 0.0 |
2023-Aug-14 Mon
| 5.86
| 5.875
| 5.83
| 5.87
| 1,668,887
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| ###
| 5.86
| 5.89
| 1,082,721
| 3,172,372
| 25.8
| 25.8
| ### |
2023-Aug-10 Thu
| 5.86
| ###
| 5.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 5.81
| 5.83
| 5.76
| 5.82
| 1,274,882
| 7,387,941
| 72.4
| 72.4
| 0.4 |
2023-Aug-08 Tue
| 5.89
| 5.89
| 5.82
| 5.85
| 1,564,544
| ###
| ###
| ###
| 0.4 |
2023-Aug-07 Mon
| 5.88
| 5.89
| 5.83
| 5.86
| 813,849
| 4,769,155
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| 5.85
| 5.88
| 5.82
| 5.88
|
|
| 71.5
| 71.5
| 0.4 |
2023-Aug-03 Thu
| 5.8
| 5.86
| 5.78
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Aug-02 Wed
| 5.81
| 5.845
| 5.79
| 5.82
| 3,648,528
| ###
| 75.7
| 75.7
| 0.4 |
2023-Aug-01 Tue
| 5.83
| 5.845
| 5.81
| 5.81
| 1,969,324
| ###
| 33.8
| 33.8
| ### |
2023-Jul-31 Mon
| 5.84
| 5.88
| 5.77
| 5.83
| 2,806,583
| 16,348,345
| ###
| ###
| ### |
2023-Jul-28 Fri
| 5.88
| ###
| 5.8
| 5.84
| 1,345,071
| ###
| ###
| ###
| 0.4 |
2023-Jul-27 Thu
| 5.85
| 5.89
| 5.83
| 5.88
|
|
| ###
| ###
| 0.4 |
2023-Jul-26 Wed
| 5.81
| 5.84
| 5.79
| 5.84
| 1,791,644
| ###
| 71.0
| 71.0
| 0.4 |
2023-Jul-25 Tue
| 5.84
| 5.84
| 5.71
| 5.84
|
|
| 73.4
| 73.4
| 0.4 |
2023-Jul-24 Mon
| 5.86
| ###
| 5.84
| 5.86
| 2,693,955
| 7,866,348
| 73.3
| 73.3
| 0.4 |
2023-Jul-21 Fri
| 5.85
| 5.85
| 5.79
| 5.82
|
|
| 32.3
| 32.3
| 0.4 |
2023-Jul-20 Thu
| 5.82
| 5.84
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Jul-19 Wed
| 5.82
| ###
| 5.79
| 5.8
| 1,155,870
| 3,346,243
| 32.1
| 32.1
| 0.4 |
2023-Jul-18 Tue
| 5.89
| 5.89
| 5.78
| 5.81
| 2,281,775
| 13,314,157
| 28.6
| 28.6
| ### |
2023-Jul-17 Mon
| 5.81
| 5.85
| 5.8
| 5.84
|
|
| 77.2
| 77.2
| 0.4 |
2023-Jul-14 Fri
| 5.84
| 5.84
| 5.79
| 5.81
| 1,779,971
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| 5.87
| 5.87
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| 5.87
| 5.88
| 5.8
| 5.82
| 1,514,553
| 8,844,989
| 32.1
| 32.1
| 0.4 |
2023-Jul-11 Tue
| 5.85
| 5.86
| 5.78
| 5.82
| 1,699,824
| 9,892,975
| 23.6
| 23.6
| 0.4 |
2023-Jul-10 Mon
| 5.88
| 5.89
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2023-Jul-07 Fri
| 5.88
| ###
| 5.825
| 5.85
|
|
| 36.7
| 36.7
| 0.4 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 2,443,571
| 0
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 5.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,170,073
| 0
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 4,247,684
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,764,150
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 6
| ###
| ###
| 2,000,550
| 6,001,650
| 28.0
| 28.0
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,154,472
| 0
| 32.6
| 32.6
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 3,042,481
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 2,988,247
| 0
| 84.9
| 84.9
| 0.0 |
2023-Jun-19 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 5.925
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,573,220
| 0
| 75.0
| 75.0
| 0.0 |
2023-Jun-14 Wed
| ###
| 5.985
| 5.885
| ###
| 2,878,229
| 17,082,289
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 5.86
| ###
| 2,021,949
| ###
| 76.1
| 76.1
| 0.0 |
2023-Jun-09 Fri
| 5.89
| ###
| 5.855
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 5.84
| 5.89
| 1,823,087
| ###
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| 5.85
| 5.85
|
|
| 35.9
| 35.9
| 0.4 |
2023-Jun-06 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Jun-05 Mon
| ###
| 6
| ###
| ###
| 1,541,128
| 4,623,384
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 6
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| 6
|
|
| 77.1
| 77.1
| 0.4 |
2023-May-29 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 1,059,957
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| 6
| 1,631,670
| 0
| ###
| ###
| 0.4 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 1,103,940
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 6.025
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 1,813,623
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 5.875
| 5.89
| 1,573,043
| ###
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 2,089,545
| 0
| 37.6
| 37.6
| 0.0 |
2023-May-15 Mon
| ###
| 6
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 5.89
| ###
| 2,308,878
| 6,799,645
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 5.86
| 5.88
| 2,138,778
| ###
| ###
| ###
| 0.4 |
2023-May-10 Wed
| 5.83
| 5.955
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 5.89
| ###
| 5.83
| 5.87
|
|
| 40.7
| 40.7
| ### |
2023-May-08 Mon
| ###
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2023-May-05 Fri
| 5.89
| ###
| ###
| 5.83
| 2,190,874
| 0
| 27.1
| 27.1
| ### |
2023-May-04 Thu
| 5.81
| 5.89
| 5.79
| 5.88
|
|
| 73.1
| 73.1
| 0.4 |
2023-May-03 Wed
| 5.81
| 5.85
| ###
| 5.84
|
|
| 75.7
| 75.7
| 0.4 |
2023-May-02 Tue
| ###
| ###
| 5.89
| 5.89
|
|
| 37.3
| 37.3
| ### |
2023-May-01 Mon
| ###
| 6
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 5.89
| ###
| 3,754,685
| 11,057,547
| 38.3
| 38.3
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,412,387
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 5.86
| ###
| 5.84
| ###
| 1,369,550
| 3,999,086
| 79.3
| 79.3
| 0.0 |
2023-Apr-18 Tue
| 5.85
| ###
| 5.84
| 5.89
|
|
| 77.9
| 77.9
| ### |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 1,230,456
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 2,179,557
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 6
| 6
| 2,962,228
| 8,886,684
| 39.5
| 39.5
| 0.4 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,941,052
| 0
| 33.2
| 33.2
| 0.0 |
2023-Apr-06 Thu
| ###
| 6
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,108,540
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 5.83
| ###
| 1,192,182
| ###
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| 5.85
| ###
| 5.82
| 5.84
| 1,938,878
| ###
| ###
| ###
| 0.4 |
2023-Mar-31 Fri
| 5.8
| 5.875
| 5.74
| 5.85
| 3,091,781
| ###
| ###
| ###
| 0.4 |
2023-Mar-30 Thu
| 5.72
| 5.79
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Mar-29 Wed
| 5.73
| 5.74
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2023-Mar-28 Tue
| 5.71
| 5.745
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Mar-27 Mon
| 5.72
| 5.74
| ###
| 5.71
| 2,105,683
| ###
| 40.0
| 40.0
| 0.4 |
2023-Mar-24 Fri
| ###
| 5.675
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Mar-23 Thu
| 5.72
| 5.85
| 5.71
| 5.71
| 2,913,329
| 16,839,041
| ###
| ###
| 0.4 |
2023-Mar-22 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2023-Mar-21 Tue
| 5.55
| 5.575
| 5.5
| 5.57
| 2,421,524
| 13,409,189
| ###
| ###
| 0.4 |
2023-Mar-20 Mon
| 5.48
| 5.57
| 5.425
| 5.46
| 2,417,076
| 13,287,875
| 49.0
| 49.0
| ### |
2023-Mar-17 Fri
| ###
| ###
| 5.585
| ###
| 20,632,859
| 57,617,258
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 5.59
| ###
| 5.52
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Mar-15 Wed
| 5.51
| ###
| 5.475
| 5.58
| 3,040,140
| 8,322,383
| ###
| ###
| 0.4 |
2023-Mar-14 Tue
| 5.51
| 5.52
| ###
| 5.48
| 4,035,850
| 11,138,946
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| 5.71
| ###
| ###
| 1,452,687
| 4,147,421
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 5.77
| 5.79
| 5.71
| 5.73
| 2,041,479
| ###
| 41.2
| 41.2
| ### |
2023-Mar-09 Thu
| 5.8
| 5.84
| 5.74
| 5.82
| 2,501,483
| 14,483,586
| 72.2
| 72.2
| 0.4 |
2023-Mar-08 Wed
| 5.82
| 5.84
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 5.81
| 5.86
| 5.79
| 5.82
| 3,048,827
| ###
| ###
| ###
| 0.4 |
2023-Mar-06 Mon
| 5.83
| 5.845
| 5.79
| 5.82
| 1,868,621
| ###
| ###
| ###
| 0.4 |
2023-Mar-03 Fri
| 5.79
| 5.83
| 5.77
| 5.8
| 1,088,650
| 6,314,170
| ###
| ###
| 0.4 |
2023-Mar-02 Thu
| 5.81
| 5.86
| 5.77
| 5.81
| 2,582,143
| ###
| ###
| ###
| ### |
2023-Mar-01 Wed
| 5.79
| ###
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Feb-28 Tue
| 5.79
| 5.85
| 5.78
| 5.83
|
|
| 72.3
| 72.3
| ### |
2023-Feb-27 Mon
| 5.8
| 5.8
| 5.7
| 5.78
| 1,453,549
| ###
| 48.0
| 48.0
| 0.4 |
|