Currently Mon 25-May-19 09:56:29 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SDR) SITEMINDER LIMITED Daily Prices...
TOC Company Info for SDR Limits 
Company Details for (SDR) SITEMINDER LIMITED
| Listing Code | SDR |
| Listing Name | SITEMINDER LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | SUNDOWNER GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SDR3 |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for SDR .. Wednesday 21st August 2024
SDR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 9 | 0.0 |
| MAX | 7.77 | ### | 99.7 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for SDR Bottom
End of day Prices (full format),
600 Days for (SDR) SITEMINDER LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | ### | 4.42 | ### | 4.41 | 80.1 | 80.1 | ### | ||
| 2025-May-14 Wed | 4.26 | 4.44 | 4.24 | ### | ### | ### | 0.0 | ||
| 2025-May-13 Tue | ### | ### | ### | 4.24 | ### | ### | 0.3 | ||
| 2025-May-12 Mon | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-May-09 Fri | ### | ### | 3.87 | ### | 1,423,850 | 2,755,149 | 74.8 | 74.8 | 0.0 |
| 2025-May-08 Thu | ### | ### | 3.85 | 3.87 | ### | ### | ### | ||
| 2025-May-07 Wed | 3.87 | ### | 3.77 | ### | 81.9 | 81.9 | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 3.77 | 3.78 | 2,522,046 | 4,754,056 | ### | ### | 0.3 |
| 2025-May-05 Mon | 4.2 | 4.21 | 3.83 | 3.83 | 960,386 | 3,860,751 | ### | ### | ### |
| 2025-May-02 Fri | ### | 4.24 | ### | ### | 864,022 | 1,831,726 | ### | ### | 0.0 |
| 2025-May-01 Thu | ### | 4.25 | ### | 4.22 | ### | ### | ### | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 679,029 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | ### | 3.985 | ### | 777,484 | ### | ### | ### | 0.0 |
| 2025-Apr-28 Mon | ### | ### | ### | ### | 1,351,341 | 0 | 22.1 | 22.1 | 0.0 |
| 2025-Apr-24 Thu | ### | 4 | ### | ### | 544,180 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 3.86 | ### | 3.81 | ### | 931,355 | ### | 79.7 | 79.7 | 0.0 |
| 2025-Apr-22 Tue | 3.8 | 3.8 | ### | 3.73 | 1,039,243 | ### | ### | ### | ### |
| 2025-Apr-17 Thu | 3.74 | 3.86 | ### | 3.85 | 1,035,074 | ### | ### | ### | 0.3 |
| 2025-Apr-16 Wed | ### | ### | 3.76 | 3.77 | ### | ### | ### | ||
| 2025-Apr-15 Tue | ### | ### | 3.89 | ### | 1,196,723 | 2,327,626 | 67.8 | 67.8 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | 3.56 | ### | 1,630,455 | ### | ### | ### | 0.0 |
| 2025-Apr-11 Fri | 3.58 | 3.59 | 3.4 | 3.59 | ### | ### | ### | ||
| 2025-Apr-10 Thu | 3.86 | 3.88 | 3.51 | ### | 4,048,880 | ### | ### | ### | 0.0 |
| 2025-Apr-09 Wed | ### | 3.71 | 3.52 | 3.53 | 2,583,186 | ### | 21.4 | 21.4 | 0.3 |
| 2025-Apr-08 Tue | 3.75 | 3.855 | 3.75 | 3.81 | ### | ### | 0.3 | ||
| 2025-Apr-07 Mon | 3.76 | 3.79 | 3.56 | 3.74 | 3,217,859 | ### | 46.0 | 46.0 | 0.3 |
| 2025-Apr-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | 4.4 | ### | 4.26 | 1,399,151 | ### | ### | ### | 0.3 |
| 2025-Apr-01 Tue | ### | 4.4 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2025-Mar-31 Mon | 4.41 | 4.41 | 4.325 | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | 4.57 | 4.59 | 4.44 | 4.48 | ### | ### | ### | ||
| 2025-Mar-27 Thu | 4.7 | 4.73 | 4.54 | 4.59 | 17.1 | 17.1 | 0.3 | ||
| 2025-Mar-26 Wed | 4.72 | 4.79 | ### | 4.77 | ### | ### | ### | ||
| 2025-Mar-25 Tue | 4.75 | 4.79 | ### | 4.7 | 624,526 | ### | ### | ### | 0.3 |
| 2025-Mar-24 Mon | ### | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | 4.56 | ### | 1,443,244 | ### | ### | ### | 0.0 |
| 2025-Mar-20 Thu | 4.55 | ### | 4.52 | ### | 79.1 | 79.1 | 0.0 | ||
| 2025-Mar-19 Wed | 4.5 | ### | 4.46 | 4.47 | ### | ### | ### | ||
| 2025-Mar-18 Tue | 4.71 | ### | 4.52 | ### | 1,251,440 | 2,828,254 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2025-Mar-14 Fri | 4.5 | ### | 4.47 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | 4.445 | 4.46 | 1,021,847 | 2,271,054 | ### | ### | 0.3 |
| 2025-Mar-12 Wed | 4.58 | ### | 4.485 | 4.56 | 1,966,780 | ### | 35.3 | 35.3 | 0.3 |
| 2025-Mar-11 Tue | ### | ### | 4.54 | 4.58 | 38.2 | 38.2 | 0.3 | ||
| 2025-Mar-10 Mon | 4.7 | 4.78 | ### | ### | 1,019,879 | ### | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 4.8 | 4.8 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2025-Mar-06 Thu | 4.8 | ### | 4.76 | 4.82 | ### | ### | 0.3 | ||
| 2025-Mar-05 Wed | ### | ### | 4.75 | 4.84 | 1,531,421 | 3,637,124 | 27.3 | 27.3 | 0.3 |
| 2025-Mar-04 Tue | 4.86 | ### | 4.84 | 4.87 | 1,137,349 | 2,752,384 | ### | ### | 0.3 |
| 2025-Mar-03 Mon | ### | ### | 4.85 | ### | 1,587,549 | ### | ### | ### | 0.0 |
| 2025-Feb-28 Fri | 5.44 | 5.44 | ### | ### | 5,441,684 | 14,801,380 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | 5.47 | 5.47 | 5.29 | 5.43 | 2,455,241 | ### | 27.2 | 27.2 | 0.4 |
| 2025-Feb-26 Wed | ### | ### | ### | ### | 4,827,823 | 0 | 74.8 | 74.8 | 0.0 |
| 2025-Feb-25 Tue | ### | 6.42 | 6.27 | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | 6.25 | ### | ### | ### | 733,243 | 0 | 81.5 | 81.5 | 0.0 |
| 2025-Feb-21 Fri | 6.49 | 6.49 | 6.27 | ### | 15.5 | 15.5 | 0.0 | ||
| 2025-Feb-20 Thu | 6.49 | 6.51 | ### | 6.42 | 967,649 | ### | ### | ### | 0.5 |
| 2025-Feb-19 Wed | ### | ### | ### | 6.46 | ### | ### | ### | ||
| 2025-Feb-18 Tue | 6.54 | ### | 6.46 | 6.47 | 237,686 | 767,725 | 30.6 | 30.6 | 0.5 |
| 2025-Feb-17 Mon | 6.42 | ### | 6.42 | 6.5 | 1,284,351 | ### | ### | ### | 0.5 |
| 2025-Feb-14 Fri | 6.44 | 6.49 | ### | 6.48 | 373,787 | ### | ### | ### | 0.5 |
| 2025-Feb-13 Thu | 6.45 | 6.49 | 6.29 | ### | 527,372 | ### | 23.4 | 23.4 | 0.0 |
| 2025-Feb-12 Wed | 6.5 | 6.53 | ### | ### | 542,270 | ### | 22.1 | 22.1 | 0.0 |
| 2025-Feb-11 Tue | 6.43 | 6.575 | 6.43 | 6.5 | 1,637,083 | ### | ### | ### | 0.5 |
| 2025-Feb-10 Mon | ### | 6.44 | ### | 6.43 | 80.7 | 80.7 | ### | ||
| 2025-Feb-07 Fri | ### | 6.45 | ### | 6.4 | 594,825 | ### | 76.0 | 76.0 | 0.5 |
| 2025-Feb-06 Thu | 6.25 | ### | 6.23 | ### | 528,779 | 1,647,146 | ### | ### | 0.0 |
| 2025-Feb-05 Wed | ### | ### | ### | ### | 688,841 | 0 | ### | ### | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 5.775 | 5.87 | 43.8 | 43.8 | ### | ||
| 2025-Jan-31 Fri | ### | ### | 5.89 | 6 | 22.1 | 22.1 | 0.4 | ||
| 2025-Jan-30 Thu | ### | ### | ### | ### | 445,656 | 0 | 78.5 | 78.5 | 0.0 |
| 2025-Jan-29 Wed | 5.73 | 5.88 | 5.73 | 5.87 | 637,358 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | 5.85 | 5.86 | 5.7 | 5.71 | 609,359 | ### | 22.8 | 22.8 | 0.4 |
| 2025-Jan-24 Fri | ### | ### | 5.84 | 5.88 | 26.4 | 26.4 | 0.4 | ||
| 2025-Jan-23 Thu | 5.78 | ### | 5.77 | ### | 810,874 | 2,339,371 | 86.8 | 86.8 | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 5.75 | 5.78 | 20.0 | 20.0 | 0.4 | ||
| 2025-Jan-21 Tue | 5.88 | 5.89 | 5.81 | 5.84 | 28.1 | 28.1 | 0.4 | ||
| 2025-Jan-20 Mon | 5.85 | 5.86 | 5.73 | 5.77 | ### | ### | 0.4 | ||
| 2025-Jan-17 Fri | 5.82 | 5.87 | 5.75 | 5.8 | ### | ### | 0.4 | ||
| 2025-Jan-16 Thu | ### | ### | 5.8 | 5.83 | ### | ### | ### | ||
| 2025-Jan-15 Wed | 5.79 | ### | 5.76 | 5.81 | 729,541 | 2,101,078 | 71.2 | 71.2 | ### |
| 2025-Jan-14 Tue | 5.75 | 5.82 | 5.7 | 5.73 | 513,774 | ### | ### | ### | ### |
| 2025-Jan-13 Mon | 5.77 | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | 5.82 | 5.82 | ### | ### | 0.4 | ||
| 2025-Jan-09 Thu | 5.83 | ### | 5.8 | ### | 349,954 | ### | 82.8 | 82.8 | 0.0 |
| 2025-Jan-08 Wed | 5.89 | ### | 5.8 | ### | 70.6 | 70.6 | 0.0 | ||
| 2025-Jan-07 Tue | 5.78 | ### | 5.77 | ### | 597,679 | ### | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | ### | ### | 5.75 | 454,156 | 0 | 16.9 | 16.9 | ### |
| 2025-Jan-03 Fri | ### | ### | 5.84 | 5.84 | 314,780 | 919,157 | ### | ### | 0.4 |
| 2025-Jan-02 Thu | 6 | 6.045 | 5.89 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | 5.985 | 6 | 24.1 | 24.1 | 0.4 | ||
| 2024-Dec-27 Fri | ### | ### | ### | ### | 280,071 | 0 | ### | ### | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | ### | ### | ### | ### | 970,028 | 0 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | 6.4 | 6.47 | 6.27 | ### | 2,370,155 | 15,097,887 | 40.7 | 40.7 | 0.0 |
| 2024-Dec-18 Wed | ### | 6.52 | 6.23 | 6.52 | 1,410,087 | ### | 85.2 | 85.2 | 0.5 |
| 2024-Dec-17 Tue | ### | ### | ### | 6.29 | 1,149,486 | 0 | ### | ### | ### |
| 2024-Dec-16 Mon | 5.85 | ### | 5.76 | ### | 2,295,653 | 6,611,480 | 94.4 | 94.4 | 0.0 |
| 2024-Dec-13 Fri | 5.86 | ### | 5.79 | 5.82 | 332,072 | 961,348 | 30.5 | 30.5 | 0.4 |
| 2024-Dec-12 Thu | ### | ### | 5.87 | 5.89 | ### | ### | ### | ||
| 2024-Dec-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Dec-09 Mon | ### | 6.26 | ### | 6.24 | ### | ### | 0.4 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 867,074 | 0 | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 549,123 | 0 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | ### | 6.7 | 6.53 | 6.58 | 33.1 | 33.1 | 0.5 | ||
| 2024-Nov-29 Fri | ### | ### | 6.56 | ### | 415,840 | 1,363,955 | 28.2 | 28.2 | 0.0 |
| 2024-Nov-28 Thu | ### | 6.7 | 6.59 | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Nov-27 Wed | 6.77 | 6.78 | ### | ### | 588,672 | ### | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 6.72 | 6.74 | ### | 6.74 | 461,486 | ### | ### | ### | ### |
| 2024-Nov-25 Mon | ### | 6.7 | ### | ### | 1,265,977 | 4,241,022 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | ### | 6.52 | 6.54 | 311,125 | ### | ### | ### | 0.5 |
| 2024-Nov-21 Thu | ### | ### | 6.49 | 6.55 | 31.1 | 31.1 | 0.5 | ||
| 2024-Nov-20 Wed | ### | ### | 6.46 | 6.58 | 809,384 | ### | 38.7 | 38.7 | 0.5 |
| 2024-Nov-19 Tue | ### | 6.77 | 6.59 | ### | 68.4 | 68.4 | 0.0 | ||
| 2024-Nov-18 Mon | ### | 6.7 | ### | ### | 673,770 | 2,257,129 | 31.6 | 31.6 | 0.0 |
| 2024-Nov-15 Fri | 6.8 | 6.84 | 6.7 | 6.73 | 407,544 | 2,759,072 | 28.7 | 28.7 | ### |
| 2024-Nov-14 Thu | 6.76 | 6.8 | 6.71 | 6.79 | ### | ### | 0.5 | ||
| 2024-Nov-13 Wed | 6.76 | 6.81 | ### | 6.76 | ### | ### | 0.5 | ||
| 2024-Nov-12 Tue | 6.85 | 6.85 | 6.71 | 6.8 | 581,528 | 3,942,759 | ### | ### | 0.5 |
| 2024-Nov-11 Mon | 6.77 | 6.87 | 6.745 | 6.78 | 915,125 | ### | 70.5 | 70.5 | 0.5 |
| 2024-Nov-08 Fri | 6.79 | 6.8 | ### | 6.75 | 27.9 | 27.9 | 0.5 | ||
| 2024-Nov-07 Thu | 6.81 | 6.84 | ### | 6.7 | 1,677,547 | ### | ### | ### | 0.5 |
| 2024-Nov-06 Wed | 6.8 | 6.89 | 6.75 | 6.79 | ### | ### | 0.5 | ||
| 2024-Nov-05 Tue | ### | 6.78 | ### | 6.75 | ### | ### | 0.5 | ||
| 2024-Nov-04 Mon | ### | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 6.55 | ### | 6.5 | 6.57 | 381,779 | 1,240,781 | 70.1 | 70.1 | ### |
| 2024-Oct-31 Thu | 6.47 | ### | ### | ### | 564,421 | 0 | ### | ### | 0.0 |
| 2024-Oct-30 Wed | 6.73 | 6.74 | 6.5 | 6.52 | ### | ### | 0.5 | ||
| 2024-Oct-29 Tue | ### | 6.73 | 6.59 | 6.71 | 74.8 | 74.8 | ### | ||
| 2024-Oct-28 Mon | ### | 6.72 | 6.53 | ### | 569,355 | 3,771,976 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | 6.51 | 6.55 | 6.43 | 6.51 | 562,846 | 3,652,870 | ### | ### | ### |
| 2024-Oct-24 Thu | ### | ### | ### | 6.49 | 24.5 | 24.5 | ### | ||
| 2024-Oct-23 Wed | ### | 6.685 | 6.53 | ### | 1,380,479 | ### | ### | ### | 0.0 |
| 2024-Oct-22 Tue | ### | ### | 6.56 | ### | 852,650 | ### | 72.9 | 72.9 | 0.0 |
| 2024-Oct-21 Mon | 6.75 | 6.8 | 6.54 | 6.7 | 684,678 | ### | 30.8 | 30.8 | 0.5 |
| 2024-Oct-18 Fri | 6.84 | 6.84 | 6.59 | ### | 5,241,577 | 35,197,189 | 19.6 | 19.6 | 0.0 |
| 2024-Oct-17 Thu | 6.88 | ### | 6.79 | 6.88 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 6.8 | 6.88 | 6.78 | 6.81 | 499,275 | 3,410,048 | ### | ### | ### |
| 2024-Oct-15 Tue | ### | ### | ### | 6.82 | ### | ### | 0.5 | ||
| 2024-Oct-14 Mon | 6.78 | 6.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | 6.43 | 6.8 | 6.41 | 6.74 | 91.1 | 91.1 | ### | ||
| 2024-Oct-10 Thu | ### | 6.44 | 6.25 | 6.4 | 2,199,177 | 13,953,778 | ### | ### | 0.5 |
| 2024-Oct-09 Wed | ### | 6.27 | ### | 6.25 | 1,264,679 | ### | ### | ### | ### |
| 2024-Oct-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 6.25 | 6.42 | 6.21 | 6.42 | 518,028 | 3,271,346 | ### | ### | 0.5 |
| 2024-Oct-04 Fri | ### | 6.28 | ### | 6.22 | 919,049 | ### | ### | ### | 0.4 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 1,276,747 | 0 | ### | ### | 0.0 |
| 2024-Oct-02 Wed | ### | 6.42 | ### | ### | 970,487 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 6.25 | 6.445 | 6.22 | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | 6.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 5.74 | 6.2 | 5.73 | 6.2 | 1,241,484 | 7,405,452 | ### | ### | 0.4 |
| 2024-Sep-26 Thu | 5.5 | 5.77 | 5.5 | 5.74 | ### | ### | 0.4 | ||
| 2024-Sep-25 Wed | 5.45 | 5.545 | ### | 5.48 | ### | ### | ### | ||
| 2024-Sep-24 Tue | 5.28 | 5.425 | 5.28 | 5.4 | 520,184 | 2,784,284 | ### | ### | 0.4 |
| 2024-Sep-23 Mon | ### | ### | ### | 5.27 | 84.9 | 84.9 | ### | ||
| 2024-Sep-20 Fri | ### | 5.25 | ### | 5.22 | 76.5 | 76.5 | 0.4 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | 638,844 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | 314,548 | 0 | ### | ### | 0.0 |
| 2024-Sep-17 Tue | ### | ### | ### | ### | 444,051 | 0 | 76.4 | 76.4 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | 5 | ### | ### | ### | 347,677 | 0 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | 61.8 | 61.8 | 0.0 | ||
| 2024-Sep-11 Wed | 4.88 | ### | 4.82 | 4.88 | 482,320 | ### | ### | ### | 0.3 |
| 2024-Sep-10 Tue | 4.86 | ### | 4.86 | 4.89 | ### | ### | ### | ||
| 2024-Sep-09 Mon | 4.84 | ### | 4.8 | 4.87 | 69.1 | 69.1 | 0.3 | ||
| 2024-Sep-06 Fri | 4.84 | ### | 4.82 | 4.86 | 73.2 | 73.2 | 0.3 | ||
| 2024-Sep-05 Thu | ### | ### | 4.89 | ### | 601,455 | 1,470,557 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 4.85 | ### | 4.82 | 4.89 | 80.9 | 80.9 | ### | ||
| 2024-Sep-03 Tue | 4.89 | ### | 4.83 | ### | 547,485 | 1,322,176 | 69.7 | 69.7 | 0.0 |
| 2024-Sep-02 Mon | 4.88 | ### | 4.8 | 4.86 | 379,373 | ### | 33.8 | 33.8 | 0.3 |
| 2024-Aug-30 Fri | 5 | 5 | 4.85 | ### | 1,042,356 | ### | 14.5 | 14.5 | 0.0 |
| 2024-Aug-29 Thu | 4.84 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | 4.84 | ### | 1,862,121 | ### | 12.2 | 12.2 | 0.0 |
| 2024-Aug-27 Tue | 5.24 | 5.28 | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | 5.23 | 5.24 | 390,446 | ### | 27.0 | 27.0 | 0.4 |
| 2024-Aug-23 Fri | 5.21 | ### | 5.185 | 5.28 | 307,140 | ### | ### | ### | 0.4 |
| 2024-Aug-22 Thu | 5.24 | ### | 5.2 | 5.23 | 35.3 | 35.3 | ### | ||
| 2024-Aug-21 Wed | 5.22 | 5.28 | 5.2 | 5.22 | 60.4 | 60.4 | 0.4 | ||
| 2024-Aug-20 Tue | 5.26 | 5.26 | ### | 5.25 | ### | ### | 0.4 | ||
| 2024-Aug-19 Mon | 5.2 | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2024-Aug-16 Fri | ### | ### | 5.21 | 5.21 | 328,975 | 856,979 | 14.5 | 14.5 | 0.4 |
| 2024-Aug-15 Thu | 5.23 | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Aug-14 Wed | 5.2 | 5.225 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | 398,285 | 0 | 37.5 | 37.5 | 0.0 |
| 2024-Aug-09 Fri | 5.25 | 5.26 | ### | ### | 528,825 | ### | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | 5.2 | ### | ### | 810,250 | 2,106,650 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | ### | 950,946 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | 5.21 | ### | ### | 1,067,250 | 2,780,186 | 27.6 | 27.6 | 0.0 |
| 2024-Aug-05 Mon | 5.43 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | 5.43 | ### | ### | 5.57 | 87.2 | 87.2 | 0.4 | ||
| 2024-Aug-01 Thu | ### | ### | 5.42 | 5.59 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 5.7 | ### | 5.57 | ### | 1,714,575 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | 5.42 | 5.48 | 5.4 | 5.47 | 79.0 | 79.0 | ### | ||
| 2024-Jul-29 Mon | 5.47 | 5.5 | 5.43 | 5.47 | 541,646 | ### | 68.5 | 68.5 | ### |
| 2024-Jul-26 Fri | 5.5 | 5.52 | 5.4 | 5.42 | 19.2 | 19.2 | 0.4 | ||
| 2024-Jul-25 Thu | ### | 5.51 | ### | 5.44 | 1,081,888 | ### | 83.4 | 83.4 | 0.4 |
| 2024-Jul-24 Wed | 5.28 | 5.51 | 5.28 | 5.44 | 88.2 | 88.2 | 0.4 | ||
| 2024-Jul-23 Tue | 5.23 | ### | 5.225 | ### | 438,451 | 1,145,453 | 80.8 | 80.8 | 0.0 |
| 2024-Jul-22 Mon | ### | 5.24 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Jul-19 Fri | ### | 5.2 | ### | 5.2 | 345,459 | ### | ### | ### | ### |
| 2024-Jul-18 Thu | 5.22 | ### | 5.2 | 5.22 | ### | ### | 0.4 | ||
| 2024-Jul-17 Wed | ### | 5.25 | ### | 5.22 | 81.4 | 81.4 | 0.4 | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | 367,144 | 0 | 30.1 | 30.1 | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | ### | ### | 988,043 | 0 | 22.6 | 22.6 | 0.0 |
| 2024-Jul-10 Wed | ### | ### | 4.975 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | 5.25 | ### | ### | ### | 543,875 | 0 | 20.8 | 20.8 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | 5.24 | 26.3 | 26.3 | 0.4 | ||
| 2024-Jul-05 Fri | 5.21 | 5.355 | ### | ### | 420,620 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 5.28 | 5.29 | ### | 5.2 | 20.9 | 20.9 | ### | ||
| 2024-Jul-03 Wed | ### | 5.24 | ### | 5.2 | 367,451 | 962,721 | ### | ### | ### |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 350,047 | 0 | 72.9 | 72.9 | 0.0 |
| 2024-Jun-28 Fri | 5.21 | 5.21 | ### | ### | 476,082 | ### | 16.8 | 16.8 | 0.0 |
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jun-25 Tue | 5.2 | ### | ### | ### | 353,243 | 0 | 27.2 | 27.2 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 1,160,583 | 0 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | ### | ### | 4.985 | ### | 980,774 | 2,444,579 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | 5 | ### | ### | ### | 960,046 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Jun-18 Tue | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 4.8 | 4.875 | 4.75 | 4.87 | 1,364,629 | 6,567,277 | ### | ### | 0.3 |
| 2024-Jun-14 Fri | 4.87 | ### | 4.79 | 4.87 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | 4.88 | ### | 4.81 | 4.87 | 40.3 | 40.3 | 0.3 | ||
| 2024-Jun-12 Wed | 4.8 | 4.85 | 4.75 | 4.79 | 39.6 | 39.6 | 0.3 | ||
| 2024-Jun-11 Tue | ### | ### | 4.75 | 4.8 | 21.2 | 21.2 | 0.3 | ||
| 2024-Jun-07 Fri | 4.76 | 4.84 | ### | 4.74 | 29.3 | 29.3 | 0.3 | ||
| 2024-Jun-06 Thu | 4.71 | 4.74 | ### | 4.73 | 422,688 | 1,001,770 | 74.1 | 74.1 | 0.3 |
| 2024-Jun-05 Wed | 4.82 | 4.87 | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2024-Jun-04 Tue | 5 | 5 | 4.8 | 4.82 | 407,626 | ### | ### | ### | 0.3 |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 533,152 | 0 | 12.6 | 12.6 | 0.0 |
| 2024-May-31 Fri | ### | 5.21 | ### | ### | 607,079 | 1,581,440 | 70.8 | 70.8 | 0.0 |
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | 5 | ### | 519,273 | 1,298,182 | 84.2 | 84.2 | 0.0 |
| 2024-May-28 Tue | ### | ### | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2024-May-27 Mon | ### | 5.4 | ### | ### | 201,845 | 544,981 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | 5.44 | ### | ### | 712,681 | ### | 23.6 | 23.6 | 0.0 |
| 2024-May-23 Thu | ### | 5.53 | ### | 5.47 | 83.4 | 83.4 | ### | ||
| 2024-May-22 Wed | 5.41 | 5.43 | ### | ### | 486,228 | ### | 37.6 | 37.6 | 0.0 |
| 2024-May-21 Tue | ### | 5.44 | 5.28 | 5.42 | ### | ### | 0.4 | ||
| 2024-May-20 Mon | ### | 5.43 | 5.26 | ### | 335,674 | 1,794,177 | ### | ### | 0.0 |
| 2024-May-17 Fri | 5.42 | 5.45 | ### | ### | 349,420 | ### | 23.0 | 23.0 | 0.0 |
| 2024-May-16 Thu | 5.5 | 5.54 | 5.46 | 5.49 | 371,271 | ### | ### | ### | 0.4 |
| 2024-May-15 Wed | 5.47 | 5.48 | ### | 5.41 | ### | ### | ### | ||
| 2024-May-14 Tue | ### | 5.48 | 5.29 | 5.44 | 700,328 | ### | 81.0 | 81.0 | 0.4 |
| 2024-May-13 Mon | ### | 5.44 | 5.23 | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-May-10 Fri | 5.54 | 5.54 | ### | 5.43 | 483,540 | ### | 18.5 | 18.5 | 0.4 |
| 2024-May-09 Thu | ### | 5.71 | 5.5 | 5.51 | 574,559 | ### | 14.7 | 14.7 | ### |
| 2024-May-08 Wed | 5.7 | 5.7 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2024-May-07 Tue | 5.7 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 5.73 | 5.78 | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | 5.73 | 5.57 | ### | 79.2 | 79.2 | 0.0 | ||
| 2024-May-02 Thu | ### | ### | 5.44 | 5.57 | 474,182 | 1,289,775 | ### | ### | 0.4 |
| 2024-May-01 Wed | ### | ### | 5.46 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 5.7 | 5.78 | 5.59 | 5.71 | 65.7 | 65.7 | 0.4 | ||
| 2024-Apr-29 Mon | ### | 5.82 | 5.55 | 5.71 | 71.6 | 71.6 | 0.4 | ||
| 2024-Apr-26 Fri | 5.55 | 5.57 | 5.49 | 5.57 | 396,421 | ### | 74.3 | 74.3 | 0.4 |
| 2024-Apr-24 Wed | ### | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 5.55 | 5.555 | 5.49 | 5.53 | 416,128 | ### | 35.1 | 35.1 | ### |
| 2024-Apr-22 Mon | 5.5 | 5.54 | 5.42 | 5.49 | 403,424 | ### | 32.2 | 32.2 | 0.4 |
| 2024-Apr-19 Fri | ### | 5.45 | ### | 5.45 | 87.6 | 87.6 | ### | ||
| 2024-Apr-18 Thu | ### | 5.54 | ### | 5.5 | 88.9 | 88.9 | 0.4 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Apr-16 Tue | ### | 5.42 | 5.28 | ### | 1,808,029 | 9,672,955 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 5.4 | 5.46 | ### | 5.44 | 579,377 | ### | 78.9 | 78.9 | 0.4 |
| 2024-Apr-12 Fri | 5.43 | 5.52 | ### | 5.49 | ### | ### | 0.4 | ||
| 2024-Apr-11 Thu | 5.41 | 5.51 | ### | 5.48 | 402,943 | ### | 74.2 | 74.2 | ### |
| 2024-Apr-10 Wed | 5.48 | 5.53 | 5.44 | 5.53 | 73.9 | 73.9 | ### | ||
| 2024-Apr-09 Tue | ### | 5.54 | ### | 5.52 | 752,128 | ### | 87.6 | 87.6 | 0.4 |
| 2024-Apr-08 Mon | ### | 5.42 | 5.29 | ### | 320,226 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 5.45 | 5.46 | 5.25 | ### | 15.9 | 15.9 | 0.0 | ||
| 2024-Apr-04 Thu | 5.41 | 5.45 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Apr-03 Wed | 5.58 | 5.58 | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2024-Apr-02 Tue | 5.51 | 5.675 | 5.49 | ### | 424,288 | 2,368,587 | 81.1 | 81.1 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 5.47 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 5.57 | ### | 5.49 | 5.56 | 297,141 | 815,652 | 30.4 | 30.4 | 0.4 |
| 2024-Mar-26 Tue | 5.52 | ### | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2024-Mar-25 Mon | ### | ### | ### | ### | 249,358 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Mar-22 Fri | 5.51 | ### | 5.5 | ### | 83.5 | 83.5 | 0.0 | ||
| 2024-Mar-21 Thu | 5.52 | 5.59 | 5.485 | 5.54 | 64.1 | 64.1 | 0.4 | ||
| 2024-Mar-20 Wed | 5.57 | 5.57 | 5.43 | 5.5 | 507,953 | 2,793,741 | ### | ### | 0.4 |
| 2024-Mar-19 Tue | ### | ### | 5.48 | 5.56 | 367,844 | ### | 30.9 | 30.9 | 0.4 |
| 2024-Mar-18 Mon | ### | ### | 5.45 | 5.58 | 27.6 | 27.6 | 0.4 | ||
| 2024-Mar-15 Fri | ### | 5.75 | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 5.75 | 5.85 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Mar-13 Wed | ### | 5.8 | 5.59 | 5.74 | ### | ### | 0.4 | ||
| 2024-Mar-12 Tue | 5.56 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 5.59 | ### | 5.56 | 5.56 | 38.6 | 38.6 | 0.4 | ||
| 2024-Mar-08 Fri | ### | ### | 5.57 | 5.57 | 25.5 | 25.5 | 0.4 | ||
| 2024-Mar-07 Thu | 5.57 | ### | 5.54 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Mar-06 Wed | 5.7 | 5.73 | 5.59 | ### | 945,154 | 5,349,571 | 25.1 | 25.1 | 0.0 |
| 2024-Mar-05 Tue | 5.85 | 5.85 | ### | 5.78 | 28.1 | 28.1 | 0.4 | ||
| 2024-Mar-04 Mon | ### | 5.84 | ### | 5.82 | 87.2 | 87.2 | 0.4 | ||
| 2024-Mar-01 Fri | 5.54 | 5.72 | 5.45 | 5.59 | 1,338,725 | 7,476,779 | 72.2 | 72.2 | ### |
| 2024-Feb-29 Thu | 5.2 | 5.43 | 5.2 | ### | 5,692,182 | 30,253,947 | 84.2 | 84.2 | 0.0 |
| 2024-Feb-28 Wed | 5.23 | 5.24 | 4.89 | ### | 19.7 | 19.7 | 0.0 | ||
| 2024-Feb-27 Tue | 5.22 | ### | ### | 5.22 | 71.5 | 71.5 | 0.4 | ||
| 2024-Feb-26 Mon | ### | 5.28 | ### | 5.21 | 74.5 | 74.5 | 0.4 | ||
| 2024-Feb-23 Fri | 5.26 | ### | 5.21 | 5.25 | 414,752 | 1,080,428 | 40.0 | 40.0 | 0.4 |
| 2024-Feb-22 Thu | 5.21 | 5.28 | ### | 5.23 | 70.1 | 70.1 | ### | ||
| 2024-Feb-21 Wed | 5.24 | ### | ### | 5.27 | 558,980 | 0 | 76.2 | 76.2 | ### |
| 2024-Feb-20 Tue | 5.2 | 5.29 | ### | 5.28 | 400,345 | ### | 81.8 | 81.8 | 0.4 |
| 2024-Feb-19 Mon | ### | ### | ### | 5.24 | 27.3 | 27.3 | 0.4 | ||
| 2024-Feb-16 Fri | ### | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | 5.24 | ### | 461,287 | 1,208,571 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 5.42 | ### | ### | 753,155 | 2,041,050 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 5.45 | 5.57 | 5.4 | 5.45 | 869,085 | ### | ### | ### | ### |
| 2024-Feb-12 Mon | 5.4 | 5.54 | ### | 5.42 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | ### | 5.49 | ### | 5.42 | 81.0 | 81.0 | 0.4 | ||
| 2024-Feb-08 Thu | 5.22 | 5.28 | ### | 5.27 | 489,873 | ### | 75.7 | 75.7 | ### |
| 2024-Feb-07 Wed | ### | ### | ### | 5.24 | 820,988 | 0 | ### | ### | 0.4 |
| 2024-Feb-06 Tue | ### | ### | 5.27 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Feb-05 Mon | ### | 5.47 | ### | ### | 419,583 | 1,147,559 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.24 | 5.44 | 5.21 | ### | 757,370 | ### | 82.8 | 82.8 | 0.0 |
| 2024-Feb-01 Thu | 5.2 | 5.275 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Jan-31 Wed | ### | 5.42 | 4.87 | 5.27 | ### | ### | ### | ||
| 2024-Jan-30 Tue | ### | ### | 5.43 | 5.48 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 5.48 | 5.55 | 5.41 | 5.54 | 1,097,578 | 6,014,727 | ### | ### | 0.4 |
| 2024-Jan-25 Thu | 5.48 | 5.545 | 5.4 | 5.45 | 27.1 | 27.1 | ### | ||
| 2024-Jan-24 Wed | 5.56 | 5.56 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-23 Tue | ### | 5.5 | ### | 5.46 | 664,276 | 1,826,759 | ### | ### | ### |
| 2024-Jan-22 Mon | 5.4 | 5.45 | ### | 5.4 | 73.0 | 73.0 | 0.4 | ||
| 2024-Jan-19 Fri | 5.42 | 5.53 | ### | ### | 410,281 | 1,134,426 | 33.7 | 33.7 | 0.0 |
| 2024-Jan-18 Thu | 5.5 | 5.59 | 5.45 | 5.46 | 476,728 | ### | ### | ### | ### |
| 2024-Jan-17 Wed | 5.47 | 5.57 | 5.43 | 5.52 | 648,749 | ### | 81.1 | 81.1 | 0.4 |
| 2024-Jan-16 Tue | 5.4 | 5.52 | 5.4 | 5.47 | 1,591,952 | 8,692,057 | 84.3 | 84.3 | ### |
| 2024-Jan-15 Mon | ### | 5.56 | ### | 5.45 | 839,240 | 2,333,087 | ### | ### | ### |
| 2024-Jan-12 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 5.4 | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 5.4 | 5.48 | ### | ### | 557,358 | ### | 32.2 | 32.2 | 0.0 |
| 2024-Jan-09 Tue | ### | 5.42 | 5.26 | ### | 597,577 | ### | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | 5.27 | ### | ### | ### | ||
| 2024-Jan-05 Fri | ### | 5.21 | ### | 5.2 | 272,086 | 708,784 | ### | ### | ### |
| 2024-Jan-04 Thu | ### | 5.24 | ### | 5.2 | 522,788 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 42.9 | 42.9 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 5.2 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Dec-29 Fri | ### | 5.24 | ### | ### | 196,545 | 514,947 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | 5.125 | ### | ### | 86,889 | 222,653 | 27.1 | 27.1 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 159,926 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 5.22 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 540,357 | 0 | 25.2 | 25.2 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 4.85 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 400,221 | 0 | 69.1 | 69.1 | 0.0 |
| 2023-Dec-15 Fri | 5.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | 5.24 | ### | ### | 904,679 | 2,370,258 | 90.1 | 90.1 | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 4.87 | ### | 562,679 | 1,370,123 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | 5 | 5 | 4.83 | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 339,578 | 0 | 40.9 | 40.9 | 0.0 |
| 2023-Dec-08 Fri | ### | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Dec-06 Wed | 4.89 | ### | 4.78 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Dec-05 Tue | 4.85 | ### | 4.72 | ### | 88.0 | 88.0 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | 4.87 | ### | 364,881 | 888,485 | 25.1 | 25.1 | 0.0 |
| 2023-Dec-01 Fri | 4.85 | ### | 4.85 | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Nov-30 Thu | 4.79 | 4.89 | 4.73 | 4.85 | 1,003,222 | ### | 76.9 | 76.9 | ### |
| 2023-Nov-29 Wed | ### | 4.83 | ### | 4.77 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | ### | 4.54 | ### | 593,820 | 1,347,971 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | 4.72 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 4.82 | 4.87 | ### | 4.72 | ### | ### | 0.3 | ||
| 2023-Nov-23 Thu | ### | ### | ### | 4.75 | 931,980 | 0 | 12.7 | 12.7 | ### |
| 2023-Nov-22 Wed | 4.82 | 4.82 | ### | 4.7 | 1,057,684 | ### | 21.8 | 21.8 | 0.3 |
| 2023-Nov-21 Tue | 4.86 | ### | 4.8 | 4.82 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | ### | ### | 4.75 | 4.87 | 484,452 | 1,150,573 | 27.9 | 27.9 | 0.3 |
| 2023-Nov-17 Fri | 4.83 | ### | 4.7 | 4.8 | ### | ### | 0.3 | ||
| 2023-Nov-16 Thu | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 4.81 | 4.89 | 4.7 | 4.86 | ### | ### | 0.3 | ||
| 2023-Nov-14 Tue | 4.73 | 4.76 | 4.59 | ### | 358,720 | ### | 14.3 | 14.3 | 0.0 |
| 2023-Nov-13 Mon | 4.7 | 4.75 | 4.56 | ### | 392,472 | 1,826,957 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 4.7 | 4.72 | ### | ### | 708,185 | ### | 30.4 | 30.4 | 0.0 |
| 2023-Nov-09 Thu | ### | 4.79 | 4.645 | 4.71 | 536,626 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | 4.59 | 4.8 | 4.59 | ### | 683,842 | ### | 80.2 | 80.2 | 0.0 |
| 2023-Nov-07 Tue | 4.29 | 4.56 | 4.21 | 4.53 | 93.4 | 93.4 | ### | ||
| 2023-Nov-06 Mon | ### | 4.41 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Nov-03 Fri | 4.47 | 4.5 | ### | ### | 341,078 | 767,425 | 11.5 | 11.5 | 0.0 |
| 2023-Nov-02 Thu | 4.25 | ### | 4.22 | 4.25 | 62.5 | 62.5 | ### | ||
| 2023-Nov-01 Wed | ### | 4.22 | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 708,220 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | 4.055 | ### | ### | 372,448 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 3.88 | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-Oct-26 Thu | ### | 3.985 | 3.86 | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Oct-25 Wed | 4 | 4.025 | ### | ### | 362,022 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | ### | 3.83 | ### | 1,574,125 | 3,014,449 | 17.2 | 17.2 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | 4 | 274,027 | 0 | ### | ### | 0.3 |
| 2023-Oct-20 Fri | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | 4.22 | ### | ### | ### | ||
| 2023-Oct-18 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 4.53 | 4.53 | 4.28 | ### | 1,711,681 | 7,539,954 | 12.1 | 12.1 | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 4.21 | 4.5 | 25.5 | 25.5 | ### | ||
| 2023-Oct-13 Fri | 4.73 | 4.78 | ### | ### | 504,677 | 1,206,178 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | 4.81 | ### | 4.71 | 1,609,684 | ### | 82.8 | 82.8 | ### |
| 2023-Oct-11 Wed | 4.7 | 4.75 | ### | ### | 1,022,483 | ### | 25.0 | 25.0 | 0.0 |
| 2023-Oct-10 Tue | 4.57 | 4.73 | 4.55 | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Oct-09 Mon | 4.59 | 4.73 | 4.55 | 4.59 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 4.54 | ### | ### | 4.59 | 81.2 | 81.2 | 0.3 | ||
| 2023-Oct-05 Thu | 4.56 | ### | 4.5 | 4.54 | 303,182 | 682,159 | 31.0 | 31.0 | 0.3 |
| 2023-Oct-04 Wed | 4.53 | 4.58 | 4.44 | 4.54 | 78.4 | 78.4 | 0.3 | ||
| 2023-Oct-03 Tue | 4.56 | 4.58 | 4.47 | 4.58 | 78.6 | 78.6 | 0.3 | ||
| 2023-Oct-02 Mon | ### | 4.73 | 4.59 | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Sep-29 Fri | 4.7 | 4.73 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2023-Sep-28 Thu | 4.59 | ### | 4.49 | ### | 565,571 | ### | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 4.49 | 4.59 | ### | 4.57 | 263,558 | ### | ### | ### | ### |
| 2023-Sep-26 Tue | 4.46 | 4.56 | 4.44 | 4.55 | 478,323 | 2,152,453 | 87.4 | 87.4 | 0.3 |
| 2023-Sep-25 Mon | 4.53 | ### | 4.46 | 4.55 | 190,954 | 425,827 | 70.9 | 70.9 | 0.3 |
| 2023-Sep-22 Fri | ### | ### | 4.52 | 4.55 | 398,655 | ### | ### | ### | 0.3 |
| 2023-Sep-21 Thu | ### | 4.74 | 4.55 | 4.74 | 84.6 | 84.6 | 0.3 | ||
| 2023-Sep-20 Wed | 4.7 | 4.88 | ### | 4.76 | 654,280 | 1,596,443 | ### | ### | ### |
| 2023-Sep-19 Tue | ### | 4.75 | ### | ### | 230,874 | 548,325 | 73.0 | 73.0 | 0.0 |
| 2023-Sep-18 Mon | ### | 4.73 | ### | 4.7 | 195,653 | ### | ### | ### | 0.3 |
| 2023-Sep-15 Fri | 4.78 | 4.8 | ### | 4.71 | 2,018,825 | 4,845,180 | ### | ### | ### |
| 2023-Sep-14 Thu | ### | 4.76 | 4.48 | 4.7 | 1,182,270 | 5,462,087 | 66.4 | 66.4 | 0.3 |
| 2023-Sep-13 Wed | 4.82 | 4.82 | ### | 4.73 | 23.1 | 23.1 | 0.3 | ||
| 2023-Sep-12 Tue | 4.75 | ### | 4.72 | 4.82 | 438,276 | ### | ### | ### | 0.3 |
| 2023-Sep-11 Mon | 4.78 | 4.85 | ### | 4.81 | 345,673 | 838,257 | ### | ### | ### |
| 2023-Sep-08 Fri | 4.78 | ### | 4.78 | 4.81 | 515,644 | 1,232,389 | 74.1 | 74.1 | ### |
| 2023-Sep-07 Thu | ### | 4.82 | ### | 4.77 | 428,152 | 1,031,846 | 89.0 | 89.0 | ### |
| 2023-Sep-06 Wed | 4.81 | 4.88 | 4.58 | 4.7 | ### | ### | 0.3 | ||
| 2023-Sep-05 Tue | 4.78 | 4.89 | 4.75 | 4.81 | 336,927 | 1,623,988 | 76.3 | 76.3 | ### |
| 2023-Sep-04 Mon | 4.84 | 4.88 | 4.74 | 4.82 | ### | ### | 0.3 | ||
| 2023-Sep-01 Fri | 4.89 | ### | 4.72 | 4.78 | ### | ### | ### | ||
| 2023-Aug-31 Thu | 4.8 | ### | ### | 4.89 | 929,785 | 0 | ### | ### | ### |
| 2023-Aug-30 Wed | ### | 4.84 | 4.59 | 4.78 | 1,053,888 | 4,969,081 | ### | ### | ### |
| 2023-Aug-29 Tue | 4.48 | 4.59 | ### | 4.56 | 520,148 | ### | 82.8 | 82.8 | 0.3 |
| 2023-Aug-28 Mon | 4.56 | 4.56 | ### | 4.44 | 246,582 | ### | ### | ### | 0.3 |
| 2023-Aug-25 Fri | ### | 4.54 | ### | 4.5 | ### | ### | ### | ||
| 2023-Aug-24 Thu | ### | 4.54 | ### | ### | 1,093,242 | 2,481,659 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 4.23 | ### | ### | 4.28 | 423,747 | 0 | ### | ### | 0.3 |
| 2023-Aug-22 Tue | 4.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 4.29 | ### | 4.25 | 4.28 | 253,754 | 539,227 | 39.5 | 39.5 | 0.3 |
| 2023-Aug-18 Fri | 4.23 | ### | ### | 4.28 | 155,357 | 0 | 76.0 | 76.0 | 0.3 |
| 2023-Aug-17 Thu | ### | ### | ### | 4.27 | 201,072 | 0 | ### | ### | ### |
| 2023-Aug-16 Wed | 4.27 | ### | ### | 4.2 | 535,589 | 0 | 23.5 | 23.5 | ### |
| 2023-Aug-15 Tue | 4.28 | ### | 4.23 | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Aug-14 Mon | 4.24 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 4.25 | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-10 Thu | ### | 4.25 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Aug-09 Wed | ### | 4.21 | ### | ### | 217,729 | ### | 36.1 | 36.1 | 0.0 |
| 2023-Aug-08 Tue | ### | 4.22 | ### | ### | 139,543 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Aug-07 Mon | ### | 4.23 | ### | ### | 196,246 | ### | 93.0 | 93.0 | 0.0 |
| 2023-Aug-04 Fri | 4.22 | 4.23 | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2023-Aug-03 Thu | 4.25 | ### | ### | 4.23 | 289,442 | 0 | ### | ### | 0.3 |
| 2023-Aug-02 Wed | 4.2 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | 4.21 | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2023-Jul-31 Mon | 4.25 | ### | ### | 4.21 | 30.2 | 30.2 | ### | ||
| 2023-Jul-28 Fri | 3.85 | ### | 3.76 | 4.29 | 3,390,827 | 6,374,754 | ### | ### | ### |
| 2023-Jul-27 Thu | 3.49 | 3.58 | 3.4 | 3.53 | 70.5 | 70.5 | 0.3 | ||
| 2023-Jul-26 Wed | ### | 3.57 | ### | 3.53 | ### | ### | 0.3 | ||
| 2023-Jul-25 Tue | 3.57 | 3.58 | ### | 3.47 | 17.1 | 17.1 | 0.2 | ||
| 2023-Jul-24 Mon | 3.54 | 3.54 | ### | 3.51 | 1,504,926 | ### | 35.5 | 35.5 | ### |
| 2023-Jul-21 Fri | ### | ### | 3.51 | 3.55 | 151,654 | 266,152 | 18.5 | 18.5 | ### |
| 2023-Jul-20 Thu | 3.56 | 3.73 | 3.56 | ### | 89.7 | 89.7 | 0.0 | ||
| 2023-Jul-19 Wed | 3.53 | 3.56 | 3.47 | 3.55 | 1,818,485 | 6,391,974 | 73.0 | 73.0 | ### |
| 2023-Jul-18 Tue | 3.48 | ### | 3.48 | 3.53 | 82.5 | 82.5 | 0.3 | ||
| 2023-Jul-17 Mon | 3.55 | ### | 3.45 | 3.56 | 193,149 | 333,182 | ### | ### | 0.3 |
| 2023-Jul-14 Fri | ### | ### | ### | 3.57 | 489,289 | 0 | 92.3 | 92.3 | 0.3 |
| 2023-Jul-13 Thu | 3.27 | 3.47 | 3.25 | 3.41 | 330,848 | 1,111,649 | ### | ### | ### |
| 2023-Jul-12 Wed | ### | ### | ### | 3.25 | 574,086 | 0 | 95.5 | 95.5 | 0.2 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2023-Jul-07 Fri | ### | 3 | ### | ### | 248,644 | ### | 76.0 | 76.0 | 0.0 |
| 2023-Jul-06 Thu | 3 | ### | ### | ### | 351,846 | 0 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 124,022 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | 2.83 | ### | 2.82 | ### | 81.6 | 81.6 | 0.0 | ||
| 2023-Jul-03 Mon | 2.86 | ### | 2.81 | 2.83 | 183,744 | ### | ### | ### | 0.2 |
| 2023-Jun-30 Fri | 2.8 | 3 | 2.78 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 2.59 | 2.82 | 2.57 | 2.82 | 94.4 | 94.4 | ### | ||
| 2023-Jun-28 Wed | ### | ### | 2.51 | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 2.79 | 2.8 | 2.59 | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 246,987 | 0 | 8.9 | 8.9 | 0.0 |
| 2023-Jun-21 Wed | ### | ### | 3.125 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | 3.2 | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | 3.21 | ### | 3.21 | 92.3 | 92.3 | ### | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 134,757 | 0 | 69.6 | 69.6 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 233,556 | 0 | 76.4 | 76.4 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Jun-02 Fri | ### | 3.24 | ### | ### | 246,540 | ### | 82.9 | 82.9 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-May-31 Wed | ### | 3.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | 3.23 | ### | 3.22 | 90.0 | 90.0 | 0.2 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 330,287 | 0 | ### | ### | 0.0 |
| 2023-May-26 Fri | 3.29 | 3.29 | ### | ### | 459,488 | 755,857 | 10.6 | 10.6 | 0.0 |
| 2023-May-25 Thu | ### | ### | ### | ### | 591,151 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2023-May-23 Tue | 3 | ### | 3 | ### | 649,421 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | 3 | 230,054 | 0 | ### | ### | 0.2 |
| 2023-May-19 Fri | ### | ### | ### | 3 | 1,950,122 | 0 | 29.0 | 29.0 | 0.2 |
| 2023-May-18 Thu | ### | ### | ### | 3 | 13.4 | 13.4 | 0.2 | ||
| 2023-May-17 Wed | ### | ### | 3 | ### | 183,827 | 275,740 | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | 373,326 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | 3.2 | 3.26 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2023-May-12 Fri | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | ### | ### | ### | 633,147 | 0 | 15.0 | 15.0 | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 152,479 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | 3.28 | ### | 3.21 | 3.25 | 184,128 | 295,525 | 29.9 | 29.9 | 0.2 |
| 2023-May-05 Fri | ### | ### | 3.23 | 3.27 | 118,880 | ### | ### | ### | ### |
| 2023-May-04 Thu | ### | ### | 3.21 | 3.25 | 1,079,977 | ### | 21.9 | 21.9 | 0.2 |
| 2023-May-03 Wed | ### | ### | 3.22 | ### | 380,941 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | 3.43 | 3.44 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-May-01 Mon | ### | ### | 3.42 | 3.43 | 348,026 | 595,124 | ### | ### | 0.2 |
| 2023-Apr-28 Fri | 3.48 | 3.76 | 3.47 | ### | 90.4 | 90.4 | 0.0 | ||
| 2023-Apr-27 Thu | ### | 3.47 | 3.28 | 3.45 | 646,345 | ### | 92.0 | 92.0 | ### |
| 2023-Apr-26 Wed | 3.43 | 3.43 | 3.29 | ### | 306,049 | 1,028,324 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | ### | ### | 3.41 | 3.41 | 266,558 | 454,481 | 8.1 | 8.1 | ### |
| 2023-Apr-21 Fri | 3.44 | ### | ### | 3.57 | 1,333,289 | 0 | ### | ### | 0.3 |
| 2023-Apr-20 Thu | ### | ### | 3.26 | 3.45 | 684,482 | ### | ### | ### | ### |
| 2023-Apr-19 Wed | 3.25 | ### | 3.21 | ### | 236,442 | 379,489 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | ### | 3.21 | ### | 3.21 | 79.7 | 79.7 | ### | ||
| 2023-Apr-17 Mon | 3.23 | 3.26 | ### | ### | 276,944 | ### | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2023-Apr-13 Thu | 3.4 | 3.41 | 3.225 | ### | 16.3 | 16.3 | 0.0 | ||
| 2023-Apr-12 Wed | 3.54 | 3.57 | ### | 3.42 | 462,447 | ### | 14.1 | 14.1 | 0.2 |
| 2023-Apr-11 Tue | 3.29 | 3.49 | 3.25 | 3.4 | 87.0 | 87.0 | 0.2 | ||
| 2023-Apr-06 Thu | 3.55 | 3.55 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 3.5 | 3.58 | 3.45 | 3.54 | 77.1 | 77.1 | 0.3 | ||
| 2023-Apr-04 Tue | 3.46 | ### | ### | 3.5 | ### | ### | 0.3 | ||
| 2023-Apr-03 Mon | 3.43 | 3.56 | 3.43 | 3.46 | 76.7 | 76.7 | 0.2 | ||
| 2023-Mar-31 Fri | 3.44 | 3.49 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-30 Thu | 3.28 | 3.42 | 3.24 | 3.4 | 86.9 | 86.9 | 0.2 | ||
| 2023-Mar-29 Wed | ### | ### | ### | 3.24 | 211,725 | 0 | 13.3 | 13.3 | ### |
| 2023-Mar-28 Tue | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 2.88 | ### | 349,545 | 503,344 | 86.8 | 86.8 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | 3 | 365,872 | 0 | 24.7 | 24.7 | 0.2 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | 3.27 | 3.27 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Mar-17 Fri | ### | 3.29 | ### | 3.21 | 69.2 | 69.2 | ### | ||
| 2023-Mar-16 Thu | 3.28 | ### | ### | 3.21 | ### | ### | ### | ||
| 2023-Mar-15 Wed | 3.54 | 3.59 | ### | ### | 330,348 | 592,974 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | 3.57 | ### | 3.41 | 3.51 | ### | ### | ### | ||
| 2023-Mar-13 Mon | ### | 3.725 | 3.5 | ### | 780,426 | 2,819,288 | 25.5 | 25.5 | 0.0 |
| 2023-Mar-10 Fri | 3.87 | 3.88 | 3.77 | 3.78 | 111,272 | ### | ### | ### | 0.3 |
| 2023-Mar-09 Thu | 3.86 | ### | 3.82 | ### | 464,326 | ### | 77.1 | 77.1 | 0.0 |
| 2023-Mar-08 Wed | 3.87 | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-07 Tue | 3.84 | ### | 3.77 | ### | 633,858 | 1,194,822 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | 3.87 | ### | 3.83 | 3.87 | 268,486 | 514,150 | 71.4 | 71.4 | ### |
| 2023-Mar-03 Fri | 3.87 | ### | 3.81 | 3.86 | 133,151 | 253,652 | 36.2 | 36.2 | 0.3 |
| 2023-Mar-02 Thu | ### | ### | 3.76 | 3.83 | 254,575 | ### | 24.8 | 24.8 | ### |
| 2023-Mar-01 Wed | ### | ### | 3.855 | 3.88 | 8.6 | 8.6 | 0.3 | ||
| 2023-Feb-28 Tue | 3.83 | ### | 3.79 | ### | 539,475 | ### | 95.6 | 95.6 | 0.0 |
| 2023-Feb-27 Mon | 3.89 | ### | 3.8 | 3.83 | 36.4 | 36.4 | ### | ||
| 2023-Feb-24 Fri | 3.7 | 3.955 | 3.7 | ### | 236,556 | ### | ### | ### | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 3.76 | 3.85 | 8.6 | 8.6 | 0.3 | ||
| 2023-Feb-22 Wed | 3.72 | ### | ### | ### | 535,289 | 0 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 3.88 | ### | 3.8 | 3.85 | 105,846 | ### | ### | ### | 0.3 |
| 2023-Feb-20 Mon | ### | ### | 3.79 | 3.88 | 105,875 | ### | 38.6 | 38.6 | 0.3 |
| 2023-Feb-17 Fri | ### | ### | 3.88 | ### | 19.3 | 19.3 | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | 3.7 | 3.875 | 3.7 | 3.82 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | 3.81 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-13 Mon | ### | ### | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-10 Fri | 3.88 | ### | 3.82 | 3.85 | 36.5 | 36.5 | 0.3 | ||
| 2023-Feb-09 Thu | 4 | ### | 3.88 | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 379,823 | 0 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | 4.2 | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 4.25 | ### | ### | ### | 478,689 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | 3.79 | ### | 3.77 | ### | 518,456 | 977,289 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 3.7 | 3.8 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Jan-30 Mon | 3.84 | 3.84 | ### | 3.7 | 206,087 | 395,687 | ### | ### | 0.3 |
| 2023-Jan-27 Fri | 3.7 | ### | ### | 3.78 | 213,042 | 0 | ### | ### | 0.3 |
| 2023-Jan-25 Wed | 3.7 | 3.72 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2023-Jan-24 Tue | 3.55 | 3.72 | 3.53 | 3.7 | 463,374 | ### | ### | ### | 0.3 |
| 2023-Jan-23 Mon | 3.45 | 3.57 | 3.45 | 3.49 | 276,481 | 970,448 | ### | ### | ### |
| 2023-Jan-20 Fri | ### | 3.42 | ### | ### | 162,146 | ### | 87.9 | 87.9 | 0.0 |
| 2023-Jan-19 Thu | 3.41 | 3.48 | ### | 3.44 | 79.0 | 79.0 | 0.2 | ||
| 2023-Jan-18 Wed | 3.52 | 3.55 | ### | 3.44 | 15.9 | 15.9 | 0.2 | ||
| 2023-Jan-17 Tue | ### | ### | ### | 3.52 | 639,623 | 0 | 94.7 | 94.7 | ### |
| 2023-Jan-16 Mon | 3.46 | 3.46 | ### | ### | 263,556 | 455,951 | ### | ### | 0.0 |
| 2023-Jan-13 Fri | ### | 3.56 | ### | 3.46 | ### | ### | 0.2 | ||
| 2023-Jan-12 Thu | 3.24 | 3.4 | 3.24 | 3.28 | 139,944 | ### | 77.7 | 77.7 | 0.2 |
| 2023-Jan-11 Wed | ### | ### | ### | 3.25 | ### | ### | 0.2 | ||
| 2023-Jan-10 Tue | 3.26 | 3.26 | ### | ### | 103,579 | ### | 7.9 | 7.9 | 0.0 |
| 2023-Jan-09 Mon | ### | 3.22 | ### | ### | 158,473 | 255,141 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | 628,641 | 0 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 185,354 | 0 | 74.6 | 74.6 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | ### | ### | 85,729 | 0 | 18.9 | 18.9 | 0.0 |
| 2023-Jan-03 Tue | ### | ### | ### | ### | 130,854 | 0 | ### | ### | 0.0 |
| 2022-Dec-30 Fri | 3 | ### | 3 | ### | 74.6 | 74.6 | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | 3 | 142,181 | 0 | ### | ### | 0.2 |
Basic Bottom of Page