Currently Wed 24-Apr-17 04:37:55 AM 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 | ||
|
(TGR) TASSAL GROUP LIMITED Daily Prices...
TOC Company Info for TGR Limits 
| Listing Code | TGR |
| Listing Name | TASSAL GROUP LIMITED |
| GICS Sector | Food |
| ISIN Name | TASSAL GROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TGR4 |
Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for TGR .. Wednesday 9th November 2022
TGR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TGR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Nov-22 Tue | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-21 Mon | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-18 Fri | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-17 Thu | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-16 Wed | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-15 Tue | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-14 Mon | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-11 Fri | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-10 Thu | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2022-Nov-09 Wed | 5.22 | 5.23 | 5.22 | 5.22 | 1,698,124 | ### | ### | ### | 0.4 |
| 2022-Nov-08 Tue | 5.22 | 5.23 | 5.22 | 5.23 | ### | ### | ### | ||
| 2022-Nov-07 Mon | 5.22 | 5.23 | 5.22 | 5.23 | 503,525 | ### | 70.6 | 70.6 | ### |
| 2022-Nov-04 Fri | 5.21 | 5.23 | 5.21 | 5.22 | 6,193,553 | 32,330,346 | 62.5 | 62.5 | 0.4 |
| 2022-Nov-03 Thu | 5.21 | 5.23 | 5.21 | 5.23 | 72.4 | 72.4 | ### | ||
| 2022-Nov-02 Wed | 5.2 | 5.21 | 5.2 | 5.2 | ### | ### | ### | ||
| 2022-Nov-01 Tue | ### | 5.21 | ### | 5.21 | 60.0 | 60.0 | 0.4 | ||
| 2022-Oct-31 Mon | 5.2 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | 5.2 | 5.21 | ### | 5.2 | ### | ### | ### | ||
| 2022-Oct-27 Thu | ### | 5.21 | ### | 5.21 | ### | ### | 0.4 | ||
| 2022-Oct-26 Wed | 5.2 | 5.21 | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2022-Oct-25 Tue | ### | 5.2 | ### | 5.2 | 345,841 | 899,186 | ### | ### | ### |
| 2022-Oct-24 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-21 Fri | ### | ### | ### | ### | 587,327 | 0 | 72.1 | 72.1 | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | ### | 1,176,928 | 0 | 79.0 | 79.0 | 0.0 |
| 2022-Oct-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | ### | ### | 791,728 | 0 | 29.3 | 29.3 | 0.0 |
| 2022-Oct-17 Mon | ### | ### | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2022-Oct-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | ### | 5.2 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2022-Oct-12 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | ### | 5.2 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2022-Oct-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-06 Thu | ### | 5.2 | ### | ### | 62.0 | 62.0 | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | 62.6 | 62.6 | 0.0 | ||
| 2022-Oct-04 Tue | ### | ### | ### | ### | 51.2 | 51.2 | 0.0 | ||
| 2022-Oct-03 Mon | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | ### | ### | 896,953 | 0 | 67.9 | 67.9 | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | ### | ### | 4,402,744 | 0 | ### | ### | 0.0 |
| 2022-Sep-26 Mon | ### | ### | ### | ### | 53.7 | 53.7 | 0.0 | ||
| 2022-Sep-23 Fri | ### | ### | ### | ### | 6,053,449 | 0 | 83.2 | 83.2 | 0.0 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 561,751 | 0 | ### | ### | 0.0 |
| 2022-Sep-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2022-Sep-15 Thu | ### | ### | ### | ### | 1,391,228 | 0 | 71.2 | 71.2 | 0.0 |
| 2022-Sep-14 Wed | ### | ### | ### | ### | 59.5 | 59.5 | 0.0 | ||
| 2022-Sep-13 Tue | ### | ### | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | ### | 42.4 | 42.4 | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | ### | 989,883 | 0 | 60.6 | 60.6 | 0.0 |
| 2022-Sep-08 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-01 Thu | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2022-Aug-31 Wed | ### | ### | ### | ### | 2,172,584 | 0 | 59.3 | 59.3 | 0.0 |
| 2022-Aug-30 Tue | ### | ### | ### | ### | 3,007,055 | 0 | ### | ### | 0.0 |
| 2022-Aug-29 Mon | ### | ### | ### | ### | 1,139,373 | 0 | 71.2 | 71.2 | 0.0 |
| 2022-Aug-26 Fri | ### | ### | ### | ### | 2,339,642 | 0 | ### | ### | 0.0 |
| 2022-Aug-25 Thu | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2022-Aug-24 Wed | ### | ### | ### | ### | 1,069,157 | 0 | 63.3 | 63.3 | 0.0 |
| 2022-Aug-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | ### | ### | 1,227,456 | 0 | 47.6 | 47.6 | 0.0 |
| 2022-Aug-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | ### | ### | 7,031,587 | 0 | 75.7 | 75.7 | 0.0 |
| 2022-Aug-17 Wed | ### | ### | ### | ### | 13,852,052 | 0 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | ### | ### | ### | ### | 15,492,552 | 0 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2022-Aug-12 Fri | 4.86 | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | 4.85 | 4.85 | 1,104,485 | 2,678,376 | 23.8 | 23.8 | ### |
| 2022-Aug-10 Wed | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2022-Aug-09 Tue | ### | ### | ### | ### | 427,178 | 0 | ### | ### | 0.0 |
| 2022-Aug-08 Mon | ### | ### | 4.88 | ### | 589,587 | ### | 68.7 | 68.7 | 0.0 |
| 2022-Aug-05 Fri | ### | 4.925 | 4.89 | ### | 340,842 | 1,672,682 | ### | ### | 0.0 |
| 2022-Aug-04 Thu | ### | ### | 4.89 | ### | 334,324 | 817,422 | ### | ### | 0.0 |
| 2022-Aug-03 Wed | 4.89 | ### | 4.87 | ### | 659,944 | ### | 70.8 | 70.8 | 0.0 |
| 2022-Aug-02 Tue | 4.88 | ### | 4.85 | 4.88 | 70.0 | 70.0 | 0.3 | ||
| 2022-Aug-01 Mon | ### | ### | 4.89 | ### | 43.4 | 43.4 | 0.0 | ||
| 2022-Jul-29 Fri | ### | ### | 4.89 | ### | 510,286 | 1,247,649 | ### | ### | 0.0 |
| 2022-Jul-28 Thu | ### | ### | 4.87 | 4.88 | 663,957 | ### | ### | ### | 0.3 |
| 2022-Jul-27 Wed | 4.89 | ### | 4.88 | ### | 230,176 | 561,629 | 71.7 | 71.7 | 0.0 |
| 2022-Jul-26 Tue | 4.88 | ### | 4.88 | ### | 188,657 | 460,323 | ### | ### | 0.0 |
| 2022-Jul-25 Mon | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2022-Jul-22 Fri | ### | ### | ### | ### | 281,676 | 0 | ### | ### | 0.0 |
| 2022-Jul-21 Thu | 5 | 5 | 4.89 | ### | ### | ### | 0.0 | ||
| 2022-Jul-20 Wed | 4.88 | ### | 4.88 | 5 | ### | ### | 0.4 | ||
| 2022-Jul-19 Tue | 4.87 | 4.88 | 4.845 | 4.85 | ### | ### | ### | ||
| 2022-Jul-18 Mon | 4.86 | 4.89 | 4.85 | 4.87 | 64.2 | 64.2 | 0.3 | ||
| 2022-Jul-15 Fri | 4.85 | ### | 4.845 | 4.86 | 70.4 | 70.4 | 0.3 | ||
| 2022-Jul-14 Thu | 4.86 | 4.87 | 4.82 | 4.86 | 61.6 | 61.6 | 0.3 | ||
| 2022-Jul-13 Wed | 4.86 | ### | 4.85 | 4.86 | 1,351,883 | ### | ### | ### | 0.3 |
| 2022-Jul-12 Tue | 4.87 | ### | 4.85 | 4.86 | 1,157,972 | 2,808,082 | 52.5 | 52.5 | 0.3 |
| 2022-Jul-11 Mon | 4.85 | ### | 4.845 | 4.86 | 83.1 | 83.1 | 0.3 | ||
| 2022-Jul-08 Fri | 4.85 | ### | 4.845 | 4.87 | 1,331,448 | ### | ### | ### | 0.3 |
| 2022-Jul-07 Thu | 4.86 | 4.87 | 4.84 | 4.86 | 68.5 | 68.5 | 0.3 | ||
| 2022-Jul-06 Wed | 4.83 | 4.89 | 4.83 | 4.85 | ### | ### | ### | ||
| 2022-Jul-05 Tue | 4.85 | 4.88 | 4.84 | 4.85 | 1,099,042 | 5,341,344 | 62.2 | 62.2 | ### |
| 2022-Jul-04 Mon | 4.85 | ### | 4.81 | 4.85 | 66.3 | 66.3 | ### | ||
| 2022-Jul-01 Fri | 4.75 | 4.87 | 4.75 | 4.85 | 2,185,284 | ### | ### | ### | ### |
| 2022-Jun-30 Thu | 4.7 | ### | 4.7 | 4.79 | ### | ### | 0.3 | ||
| 2022-Jun-29 Wed | 4.59 | 4.73 | 4.57 | 4.71 | 2,103,846 | 9,782,883 | 86.1 | 86.1 | ### |
| 2022-Jun-28 Tue | 4.41 | ### | 4.41 | ### | ### | ### | 0.0 | ||
| 2022-Jun-27 Mon | 3.87 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2022-Jun-24 Fri | 3.74 | 3.85 | 3.73 | 3.85 | ### | ### | 0.3 | ||
| 2022-Jun-23 Thu | 3.57 | 3.76 | 3.57 | 3.75 | 94.4 | 94.4 | 0.3 | ||
| 2022-Jun-22 Wed | ### | ### | 3.5 | 3.52 | 36.1 | 36.1 | ### | ||
| 2022-Jun-21 Tue | 3.5 | ### | 3.5 | 3.59 | ### | ### | ### | ||
| 2022-Jun-20 Mon | 3.55 | ### | 3.54 | 3.54 | 410,276 | 726,188 | 53.6 | 53.6 | 0.3 |
| 2022-Jun-17 Fri | 3.48 | 3.59 | 3.41 | 3.58 | 81.5 | 81.5 | 0.3 | ||
| 2022-Jun-16 Thu | 3.48 | 3.55 | 3.42 | 3.55 | 77.8 | 77.8 | ### | ||
| 2022-Jun-15 Wed | 3.43 | 3.47 | ### | 3.45 | 446,142 | 774,056 | ### | ### | ### |
| 2022-Jun-14 Tue | ### | 3.45 | ### | 3.41 | ### | ### | ### | ||
| 2022-Jun-10 Fri | 3.55 | ### | 3.52 | 3.53 | 278,675 | ### | 48.4 | 48.4 | 0.3 |
| 2022-Jun-09 Thu | ### | ### | 3.2 | 3.56 | 3,218,373 | ### | 46.6 | 46.6 | 0.3 |
| 2022-Jun-08 Wed | 3.71 | 3.72 | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2022-Jun-07 Tue | 3.75 | 3.77 | ### | ### | 374,782 | ### | 43.5 | 43.5 | 0.0 |
| 2022-Jun-06 Mon | ### | 3.75 | ### | 3.72 | 81.5 | 81.5 | 0.3 | ||
| 2022-Jun-03 Fri | ### | 3.75 | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2022-Jun-02 Thu | ### | ### | 3.52 | 3.59 | 908,825 | ### | 37.1 | 37.1 | ### |
| 2022-Jun-01 Wed | ### | ### | ### | ### | 299,021 | 0 | ### | ### | 0.0 |
| 2022-May-31 Tue | ### | ### | ### | ### | 782,548 | 0 | 71.1 | 71.1 | 0.0 |
| 2022-May-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-27 Fri | ### | ### | 3.58 | ### | 512,756 | ### | 72.3 | 72.3 | 0.0 |
| 2022-May-26 Thu | ### | ### | 3.59 | 3.59 | 28.1 | 28.1 | ### | ||
| 2022-May-25 Wed | ### | 3.7 | ### | ### | 245,654 | 454,459 | ### | ### | 0.0 |
| 2022-May-24 Tue | 3.75 | 3.75 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2022-May-23 Mon | ### | 3.72 | ### | 3.72 | 84.1 | 84.1 | 0.3 | ||
| 2022-May-20 Fri | 3.7 | 3.71 | ### | ### | 333,982 | ### | ### | ### | 0.0 |
| 2022-May-19 Thu | 3.74 | 3.74 | ### | ### | 609,720 | 1,140,176 | ### | ### | 0.0 |
| 2022-May-18 Wed | 3.76 | 3.79 | 3.71 | 3.77 | ### | ### | ### | ||
| 2022-May-17 Tue | 3.7 | 3.775 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2022-May-16 Mon | ### | 3.71 | ### | 3.71 | 78.2 | 78.2 | ### | ||
| 2022-May-13 Fri | ### | 3.7 | ### | ### | 390,123 | 721,727 | 58.3 | 58.3 | 0.0 |
| 2022-May-12 Thu | ### | ### | ### | ### | 58.1 | 58.1 | 0.0 | ||
| 2022-May-11 Wed | ### | ### | ### | ### | 704,929 | 0 | 74.8 | 74.8 | 0.0 |
| 2022-May-10 Tue | 3.72 | 3.77 | ### | ### | 478,483 | 901,940 | ### | ### | 0.0 |
| 2022-May-09 Mon | 3.72 | 3.77 | ### | ### | 478,483 | 901,940 | ### | ### | 0.0 |
| 2022-May-06 Fri | 3.77 | 3.78 | ### | 3.7 | 655,921 | ### | 30.2 | 30.2 | 0.3 |
| 2022-May-05 Thu | 3.78 | 3.78 | 3.72 | 3.77 | 297,922 | ### | ### | ### | ### |
| 2022-May-04 Wed | 3.74 | 3.78 | 3.73 | 3.76 | 86.6 | 86.6 | 0.3 | ||
| 2022-May-03 Tue | 3.77 | 3.77 | 3.71 | 3.74 | 225,645 | ### | ### | ### | 0.3 |
| 2022-May-02 Mon | 3.75 | 3.78 | 3.73 | 3.76 | 391,878 | ### | ### | ### | 0.3 |
| 2022-Apr-29 Fri | 3.72 | 3.79 | 3.72 | 3.76 | 481,872 | 1,809,429 | 70.5 | 70.5 | 0.3 |
| 2022-Apr-28 Thu | 3.72 | 3.78 | 3.72 | 3.75 | 204,956 | 768,585 | ### | ### | 0.3 |
| 2022-Apr-27 Wed | 3.7 | 3.76 | ### | 3.76 | 79.1 | 79.1 | 0.3 | ||
| 2022-Apr-26 Tue | 3.76 | 3.78 | ### | 3.78 | 82.0 | 82.0 | 0.3 | ||
| 2022-Apr-22 Fri | 3.78 | 3.78 | ### | 3.75 | ### | ### | 0.3 | ||
| 2022-Apr-21 Thu | 3.7 | 3.745 | ### | 3.74 | 609,621 | ### | ### | ### | 0.3 |
| 2022-Apr-20 Wed | ### | 3.7 | 3.645 | ### | 563,754 | 2,070,386 | 74.7 | 74.7 | 0.0 |
| 2022-Apr-19 Tue | ### | ### | 3.59 | ### | 79.1 | 79.1 | 0.0 | ||
| 2022-Apr-14 Thu | 3.54 | ### | 3.54 | ### | 489,923 | ### | ### | ### | 0.0 |
| 2022-Apr-13 Wed | 3.52 | 3.56 | 3.47 | 3.55 | 66.6 | 66.6 | ### | ||
| 2022-Apr-12 Tue | 3.49 | 3.5 | 3.45 | 3.49 | 280,170 | ### | ### | ### | ### |
| 2022-Apr-11 Mon | 3.43 | 3.49 | 3.43 | 3.49 | ### | ### | ### | ||
| 2022-Apr-08 Fri | 3.44 | ### | 3.42 | 3.45 | 555,626 | 950,120 | ### | ### | ### |
| 2022-Apr-07 Thu | 3.47 | 3.47 | 3.43 | 3.45 | ### | ### | ### | ||
| 2022-Apr-06 Wed | 3.47 | 3.49 | 3.46 | 3.47 | 470,771 | 1,635,929 | ### | ### | 0.2 |
| 2022-Apr-05 Tue | 3.53 | 3.55 | 3.5 | 3.5 | 39.3 | 39.3 | 0.3 | ||
| 2022-Apr-04 Mon | 3.57 | 3.58 | 3.51 | 3.54 | 377,950 | ### | 29.2 | 29.2 | 0.3 |
| 2022-Apr-01 Fri | ### | ### | 3.57 | 3.59 | 272,228 | 485,926 | ### | ### | ### |
| 2022-Mar-31 Thu | ### | ### | 3.58 | 3.59 | 363,829 | 651,253 | 37.4 | 37.4 | ### |
| 2022-Mar-30 Wed | ### | ### | 3.57 | 3.59 | 588,355 | ### | ### | ### | ### |
| 2022-Mar-29 Tue | 3.5 | ### | 3.5 | ### | 509,842 | 892,223 | ### | ### | 0.0 |
| 2022-Mar-28 Mon | 3.55 | 3.57 | 3.51 | 3.55 | 77.1 | 77.1 | ### | ||
| 2022-Mar-25 Fri | 3.5 | 3.57 | 3.45 | 3.55 | 78.5 | 78.5 | ### | ||
| 2022-Mar-24 Thu | 3.5 | 3.5 | 3.445 | 3.46 | 284,580 | ### | ### | ### | 0.2 |
| 2022-Mar-23 Wed | 3.46 | 3.49 | 3.43 | 3.45 | ### | ### | ### | ||
| 2022-Mar-22 Tue | ### | 3.46 | ### | 3.46 | ### | ### | 0.2 | ||
| 2022-Mar-21 Mon | 3.42 | 3.44 | ### | 3.41 | 330,949 | ### | ### | ### | ### |
| 2022-Mar-18 Fri | 3.44 | 3.455 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-17 Thu | 3.45 | 3.48 | 3.42 | 3.45 | 309,075 | ### | ### | ### | ### |
| 2022-Mar-16 Wed | 3.43 | 3.47 | 3.43 | 3.45 | ### | ### | ### | ||
| 2022-Mar-15 Tue | ### | 3.46 | ### | 3.43 | ### | ### | 0.2 | ||
| 2022-Mar-14 Mon | 3.44 | 3.48 | ### | ### | 682,028 | 1,186,728 | 28.4 | 28.4 | 0.0 |
| 2022-Mar-11 Fri | 3.47 | 3.52 | 3.45 | 3.47 | 759,156 | 2,645,658 | ### | ### | 0.2 |
| 2022-Mar-10 Thu | 3.47 | 3.52 | 3.47 | 3.49 | ### | ### | ### | ||
| 2022-Mar-09 Wed | 3.42 | 3.48 | 3.42 | 3.47 | 758,227 | 2,615,883 | 66.8 | 66.8 | 0.2 |
| 2022-Mar-08 Tue | 3.47 | 3.47 | ### | 3.44 | ### | ### | 0.2 | ||
| 2022-Mar-07 Mon | ### | 3.625 | 3.47 | 3.48 | 22.7 | 22.7 | 0.2 | ||
| 2022-Mar-04 Fri | ### | ### | 3.55 | ### | 528,585 | ### | 77.7 | 77.7 | 0.0 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 432,320 | 0 | 38.2 | 38.2 | 0.0 |
| 2022-Mar-02 Wed | ### | ### | ### | ### | 736,259 | 0 | 33.7 | 33.7 | 0.0 |
| 2022-Mar-01 Tue | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | 3.52 | 3.58 | 3.49 | 3.58 | 1,393,673 | ### | ### | ### | 0.3 |
| 2022-Feb-25 Fri | ### | ### | 3.5 | 3.53 | 630,782 | ### | 19.8 | 19.8 | 0.3 |
| 2022-Feb-24 Thu | ### | ### | ### | ### | 1,273,940 | 0 | ### | ### | 0.0 |
| 2022-Feb-23 Wed | ### | ### | ### | ### | 51.2 | 51.2 | 0.0 | ||
| 2022-Feb-22 Tue | ### | ### | 3.59 | ### | 3,908,945 | 7,016,556 | ### | ### | 0.0 |
| 2022-Feb-21 Mon | ### | ### | 3.56 | ### | 39.6 | 39.6 | 0.0 | ||
| 2022-Feb-18 Fri | ### | ### | ### | ### | 971,822 | 0 | ### | ### | 0.0 |
| 2022-Feb-17 Thu | 3.7 | 3.75 | ### | ### | 41.5 | 41.5 | 0.0 | ||
| 2022-Feb-16 Wed | ### | 3.72 | ### | ### | 1,092,045 | ### | ### | ### | 0.0 |
| 2022-Feb-15 Tue | ### | 3.77 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2022-Feb-14 Mon | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-11 Fri | ### | ### | ### | ### | 570,527 | 0 | 74.8 | 74.8 | 0.0 |
| 2022-Feb-10 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2022-Feb-09 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2022-Feb-08 Tue | ### | ### | 3.58 | ### | 276,579 | 495,076 | 61.0 | 61.0 | 0.0 |
| 2022-Feb-07 Mon | 3.55 | ### | 3.54 | 3.59 | 546,858 | ### | 73.7 | 73.7 | ### |
| 2022-Feb-04 Fri | 3.51 | 3.54 | 3.49 | 3.54 | 310,678 | ### | 64.9 | 64.9 | 0.3 |
| 2022-Feb-03 Thu | 3.53 | 3.53 | 3.47 | 3.51 | 299,771 | ### | 45.7 | 45.7 | ### |
| 2022-Feb-02 Wed | 3.52 | 3.56 | 3.47 | 3.5 | 482,986 | ### | ### | ### | 0.3 |
| 2022-Feb-01 Tue | 3.54 | 3.54 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2022-Jan-31 Mon | 3.51 | 3.53 | 3.48 | 3.53 | 65.0 | 65.0 | 0.3 | ||
| 2022-Jan-28 Fri | 3.5 | 3.52 | 3.44 | 3.52 | 57.2 | 57.2 | ### | ||
| 2022-Jan-27 Thu | 3.47 | 3.52 | 3.4 | 3.47 | 81.8 | 81.8 | 0.2 | ||
| 2022-Jan-25 Tue | ### | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2022-Jan-24 Mon | ### | ### | ### | ### | 41.0 | 41.0 | 0.0 | ||
| 2022-Jan-21 Fri | 3.48 | 3.48 | ### | 3.41 | ### | ### | ### | ||
| 2022-Jan-20 Thu | 3.46 | 3.47 | 3.42 | 3.42 | 289,724 | ### | 24.9 | 24.9 | 0.2 |
| 2022-Jan-19 Wed | 3.46 | 3.47 | 3.43 | 3.46 | 69.2 | 69.2 | 0.2 | ||
| 2022-Jan-18 Tue | 3.4 | 3.47 | 3.4 | 3.46 | 382,422 | ### | ### | ### | 0.2 |
| 2022-Jan-17 Mon | 3.4 | 3.44 | ### | 3.44 | 237,857 | ### | ### | ### | 0.2 |
| 2022-Jan-14 Fri | 3.41 | 3.41 | ### | 3.4 | 39.1 | 39.1 | 0.2 | ||
| 2022-Jan-13 Thu | ### | 3.41 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2022-Jan-12 Wed | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | 3.4 | 3.42 | ### | 3.4 | 185,177 | 316,652 | 68.8 | 68.8 | 0.2 |
| 2022-Jan-10 Mon | 3.42 | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2022-Jan-07 Fri | 3.42 | 3.47 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2022-Jan-06 Thu | 3.49 | 3.49 | 3.42 | 3.44 | 179,643 | ### | ### | ### | 0.2 |
| 2022-Jan-05 Wed | 3.5 | 3.5 | 3.45 | 3.49 | 332,358 | 1,154,944 | ### | ### | ### |
| 2022-Jan-04 Tue | 3.49 | 3.5 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2021-Dec-31 Fri | 3.48 | 3.5 | 3.47 | 3.49 | ### | ### | ### | ||
| 2021-Dec-30 Thu | 3.48 | ### | 3.46 | 3.49 | 68.1 | 68.1 | ### | ||
| 2021-Dec-29 Wed | 3.4 | 3.49 | 3.4 | 3.48 | ### | ### | 0.2 | ||
| 2021-Dec-24 Fri | 3.4 | 3.43 | ### | 3.43 | 252,284 | ### | ### | ### | 0.2 |
| 2021-Dec-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | ### | ### | ### | ### | 330,259 | 0 | ### | ### | 0.0 |
| 2021-Dec-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | ### | ### | ### | ### | 45.4 | 45.4 | 0.0 | ||
| 2021-Dec-17 Fri | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2021-Dec-16 Thu | ### | 3.4 | ### | 3.4 | 307,270 | 522,359 | ### | ### | 0.2 |
| 2021-Dec-15 Wed | 3.4 | 3.42 | ### | ### | 44.3 | 44.3 | 0.0 | ||
| 2021-Dec-14 Tue | ### | 3.44 | ### | 3.41 | 682,349 | 1,173,640 | 73.8 | 73.8 | ### |
| 2021-Dec-13 Mon | ### | ### | ### | ### | 118,643 | 0 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-09 Thu | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2021-Dec-08 Wed | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2021-Dec-07 Tue | 3.29 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | ### | ### | 3.27 | 3.29 | ### | ### | ### | ||
| 2021-Dec-03 Fri | ### | ### | 3.26 | 3.27 | ### | ### | ### | ||
| 2021-Dec-02 Thu | 3.27 | ### | 3.26 | 3.29 | 554,274 | ### | 76.5 | 76.5 | ### |
| 2021-Dec-01 Wed | ### | ### | 3.285 | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | 3.29 | ### | 3.29 | ### | 62.8 | 62.8 | 0.0 | ||
| 2021-Nov-29 Mon | ### | ### | 3.27 | 3.28 | 416,920 | ### | ### | ### | 0.2 |
| 2021-Nov-26 Fri | 3.4 | 3.41 | ### | ### | 598,781 | 1,020,921 | ### | ### | 0.0 |
| 2021-Nov-25 Thu | ### | ### | ### | ### | 382,870 | 0 | ### | ### | 0.0 |
| 2021-Nov-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-22 Mon | ### | ### | ### | ### | 241,570 | 0 | 75.5 | 75.5 | 0.0 |
| 2021-Nov-19 Fri | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-18 Thu | ### | 3.4 | 3.355 | 3.4 | ### | ### | 0.2 | ||
| 2021-Nov-17 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2021-Nov-16 Tue | 3.29 | ### | 3.28 | ### | 1,044,771 | 1,713,424 | ### | ### | 0.0 |
| 2021-Nov-15 Mon | ### | ### | 3.27 | 3.29 | 24.5 | 24.5 | ### | ||
| 2021-Nov-12 Fri | ### | ### | ### | ### | 260,425 | 0 | 29.0 | 29.0 | 0.0 |
| 2021-Nov-11 Thu | ### | 3.4 | ### | ### | 391,571 | 665,670 | 36.1 | 36.1 | 0.0 |
| 2021-Nov-10 Wed | 3.42 | 3.42 | ### | ### | 487,344 | 833,358 | ### | ### | 0.0 |
| 2021-Nov-09 Tue | 3.44 | 3.44 | 3.41 | 3.44 | 68.1 | 68.1 | 0.2 | ||
| 2021-Nov-08 Mon | 3.5 | 3.51 | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2021-Nov-05 Fri | 3.53 | 3.55 | ### | 3.5 | 33.7 | 33.7 | 0.3 | ||
| 2021-Nov-04 Thu | 3.56 | 3.58 | 3.5 | 3.52 | ### | ### | ### | ||
| 2021-Nov-03 Wed | 3.56 | 3.58 | 3.53 | 3.56 | 330,245 | 1,174,020 | ### | ### | 0.3 |
| 2021-Nov-02 Tue | 3.55 | ### | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2021-Nov-01 Mon | 3.57 | ### | 3.55 | 3.56 | 4,561,371 | ### | 44.5 | 44.5 | 0.3 |
| 2021-Oct-29 Fri | ### | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2021-Oct-28 Thu | 3.56 | ### | 3.55 | ### | 81.4 | 81.4 | 0.0 | ||
| 2021-Oct-27 Wed | 3.51 | ### | 3.49 | 3.59 | ### | ### | ### | ||
| 2021-Oct-26 Tue | 3.52 | 3.54 | 3.5 | 3.53 | 219,743 | ### | ### | ### | 0.3 |
| 2021-Oct-25 Mon | 3.51 | 3.52 | 3.47 | 3.52 | 255,350 | 892,448 | 70.3 | 70.3 | ### |
| 2021-Oct-22 Fri | 3.49 | 3.51 | ### | 3.48 | 86,885 | 152,483 | 37.2 | 37.2 | 0.2 |
| 2021-Oct-21 Thu | 3.48 | 3.5 | 3.46 | 3.48 | 209,084 | ### | ### | ### | 0.2 |
| 2021-Oct-20 Wed | 3.48 | 3.52 | 3.47 | 3.48 | 206,828 | ### | 69.0 | 69.0 | 0.2 |
| 2021-Oct-19 Tue | 3.52 | 3.525 | 3.48 | 3.48 | 180,140 | 630,940 | ### | ### | 0.2 |
| 2021-Oct-18 Mon | 3.54 | 3.55 | 3.5 | 3.52 | 37.7 | 37.7 | ### | ||
| 2021-Oct-15 Fri | 3.52 | 3.57 | 3.5 | 3.56 | ### | ### | 0.3 | ||
| 2021-Oct-14 Thu | 3.5 | 3.54 | 3.5 | 3.52 | 145,143 | ### | ### | ### | ### |
| 2021-Oct-13 Wed | 3.43 | ### | 3.43 | 3.5 | 80.9 | 80.9 | 0.3 | ||
| 2021-Oct-12 Tue | 3.47 | 3.48 | 3.44 | 3.47 | 281,280 | 973,228 | ### | ### | 0.2 |
| 2021-Oct-11 Mon | 3.5 | 3.51 | 3.42 | 3.45 | 27.8 | 27.8 | ### | ||
| 2021-Oct-08 Fri | 3.55 | 3.57 | 3.51 | 3.56 | 288,959 | ### | ### | ### | 0.3 |
| 2021-Oct-07 Thu | 3.54 | 3.57 | 3.51 | 3.57 | ### | ### | 0.3 | ||
| 2021-Oct-06 Wed | 3.56 | 3.59 | 3.52 | 3.52 | 236,085 | 839,282 | 34.1 | 34.1 | ### |
| 2021-Oct-05 Tue | 3.57 | 3.58 | 3.53 | 3.56 | 284,380 | 1,010,970 | ### | ### | 0.3 |
| 2021-Oct-04 Mon | 3.55 | 3.58 | 3.54 | 3.58 | 296,140 | 1,054,258 | 78.8 | 78.8 | 0.3 |
| 2021-Oct-01 Fri | 3.52 | 3.53 | 3.48 | 3.53 | 73.1 | 73.1 | 0.3 | ||
| 2021-Sep-30 Thu | 3.47 | 3.52 | 3.46 | 3.52 | 305,074 | ### | ### | ### | ### |
| 2021-Sep-29 Wed | 3.41 | 3.47 | 3.4 | 3.43 | 336,944 | ### | ### | ### | 0.2 |
| 2021-Sep-28 Tue | 3.48 | 3.49 | 3.45 | 3.49 | 78.9 | 78.9 | ### | ||
| 2021-Sep-27 Mon | 3.45 | 3.48 | 3.45 | 3.45 | ### | ### | ### | ||
| 2021-Sep-24 Fri | 3.48 | 3.48 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 2021-Sep-23 Thu | 3.42 | 3.48 | 3.4 | 3.48 | 74.1 | 74.1 | 0.2 | ||
| 2021-Sep-22 Wed | 3.4 | 3.43 | ### | 3.4 | 543,340 | 931,828 | ### | ### | 0.2 |
| 2021-Sep-21 Tue | ### | 3.43 | ### | 3.41 | 455,342 | ### | 60.0 | 60.0 | ### |
| 2021-Sep-20 Mon | 3.47 | 3.52 | 3.41 | 3.41 | ### | ### | ### | ||
| 2021-Sep-17 Fri | 3.47 | 3.525 | 3.46 | 3.5 | ### | ### | 0.3 | ||
| 2021-Sep-16 Thu | 3.43 | 3.48 | 3.43 | 3.48 | 78.4 | 78.4 | 0.2 | ||
| 2021-Sep-15 Wed | 3.45 | 3.45 | 3.4 | 3.45 | 707,372 | 2,422,749 | 66.3 | 66.3 | ### |
| 2021-Sep-14 Tue | 3.5 | 3.5 | 3.44 | 3.48 | 540,976 | 1,877,186 | ### | ### | 0.2 |
| 2021-Sep-13 Mon | 3.56 | 3.57 | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2021-Sep-10 Fri | 3.58 | 3.58 | 3.53 | 3.56 | 457,944 | ### | 27.9 | 27.9 | 0.3 |
| 2021-Sep-09 Thu | 3.58 | ### | 3.52 | 3.56 | 652,374 | 1,148,178 | 57.5 | 57.5 | 0.3 |
| 2021-Sep-08 Wed | 3.58 | ### | 3.56 | ### | 603,478 | ### | ### | ### | 0.0 |
| 2021-Sep-07 Tue | 3.55 | ### | 3.54 | 3.59 | 686,870 | 1,215,759 | 77.2 | 77.2 | ### |
| 2021-Sep-06 Mon | ### | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2021-Sep-03 Fri | 3.57 | ### | 3.57 | ### | 795,374 | 1,419,742 | ### | ### | 0.0 |
| 2021-Sep-02 Thu | ### | ### | 3.575 | ### | 275,374 | ### | 65.9 | 65.9 | 0.0 |
| 2021-Sep-01 Wed | 3.58 | ### | 3.55 | ### | 71.0 | 71.0 | 0.0 | ||
| 2021-Aug-31 Tue | 3.57 | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2021-Aug-30 Mon | 3.53 | 3.58 | 3.52 | 3.58 | 226,440 | ### | 75.8 | 75.8 | 0.3 |
| 2021-Aug-27 Fri | 3.58 | 3.58 | 3.53 | 3.53 | 427,643 | 1,520,270 | ### | ### | 0.3 |
| 2021-Aug-26 Thu | 3.59 | 3.59 | 3.54 | 3.57 | 39.4 | 39.4 | 0.3 | ||
| 2021-Aug-25 Wed | 3.55 | ### | 3.53 | ### | 73.8 | 73.8 | 0.0 | ||
| 2021-Aug-24 Tue | 3.55 | 3.56 | 3.49 | 3.53 | 768,346 | ### | 33.4 | 33.4 | 0.3 |
| 2021-Aug-23 Mon | 3.58 | ### | 3.51 | 3.53 | 504,640 | 885,643 | 25.6 | 25.6 | 0.3 |
| 2021-Aug-20 Fri | 3.48 | 3.59 | 3.44 | 3.58 | 1,479,672 | 5,201,047 | ### | ### | 0.3 |
| 2021-Aug-19 Thu | 3.52 | 3.52 | 3.45 | 3.45 | 761,189 | 2,652,743 | ### | ### | ### |
| 2021-Aug-18 Wed | 3.48 | 3.52 | ### | 3.49 | 1,490,788 | 2,623,786 | 67.4 | 67.4 | ### |
| 2021-Aug-17 Tue | 3.52 | 3.58 | 3.46 | 3.51 | 1,182,325 | 4,161,784 | 55.5 | 55.5 | ### |
| 2021-Aug-16 Mon | 3.58 | 3.58 | 3.48 | 3.5 | 652,587 | ### | ### | ### | 0.3 |
| 2021-Aug-13 Fri | ### | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2021-Aug-12 Thu | ### | 3.72 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2021-Aug-11 Wed | ### | ### | ### | ### | 1,113,623 | 0 | ### | ### | 0.0 |
| 2021-Aug-10 Tue | 3.58 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2021-Aug-09 Mon | ### | 3.7 | 3.51 | ### | 2,800,672 | 10,096,422 | ### | ### | 0.0 |
| 2021-Aug-06 Fri | ### | 3.4 | ### | ### | 471,842 | ### | 63.1 | 63.1 | 0.0 |
| 2021-Aug-05 Thu | ### | ### | ### | ### | 490,058 | 0 | 82.9 | 82.9 | 0.0 |
| 2021-Aug-04 Wed | ### | ### | ### | ### | 408,072 | 0 | 32.5 | 32.5 | 0.0 |
| 2021-Aug-03 Tue | ### | ### | ### | ### | 256,081 | 0 | 80.7 | 80.7 | 0.0 |
| 2021-Aug-02 Mon | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2021-Jul-30 Fri | ### | ### | 3.21 | 3.24 | 2,521,041 | 4,046,270 | 23.2 | 23.2 | ### |
| 2021-Jul-29 Thu | ### | ### | 3.29 | ### | 887,483 | ### | ### | ### | 0.0 |
| 2021-Jul-28 Wed | ### | ### | ### | ### | 548,377 | 0 | 41.9 | 41.9 | 0.0 |
| 2021-Jul-27 Tue | ### | ### | ### | ### | 643,442 | 0 | 74.0 | 74.0 | 0.0 |
| 2021-Jul-26 Mon | ### | ### | ### | ### | 700,759 | 0 | ### | ### | 0.0 |
| 2021-Jul-23 Fri | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2021-Jul-22 Thu | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2021-Jul-21 Wed | ### | ### | ### | ### | 444,277 | 0 | 32.2 | 32.2 | 0.0 |
| 2021-Jul-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-19 Mon | 3.42 | 3.42 | ### | ### | 861,755 | ### | ### | ### | 0.0 |
| 2021-Jul-16 Fri | 3.43 | 3.43 | 3.4 | 3.43 | 454,282 | 1,551,373 | 61.7 | 61.7 | 0.2 |
| 2021-Jul-15 Thu | 3.43 | 3.45 | 3.41 | 3.43 | ### | ### | 0.2 | ||
| 2021-Jul-14 Wed | 3.45 | 3.48 | 3.42 | 3.42 | 31.8 | 31.8 | 0.2 | ||
| 2021-Jul-13 Tue | 3.41 | 3.46 | 3.4 | 3.46 | 79.3 | 79.3 | 0.2 | ||
| 2021-Jul-12 Mon | 3.46 | 3.46 | 3.4 | 3.4 | 25.6 | 25.6 | 0.2 | ||
| 2021-Jul-09 Fri | 3.44 | 3.45 | 3.41 | 3.43 | 553,682 | 1,899,129 | 43.4 | 43.4 | 0.2 |
| 2021-Jul-08 Thu | 3.5 | 3.51 | 3.42 | 3.45 | 792,626 | 2,746,449 | ### | ### | ### |
| 2021-Jul-07 Wed | 3.48 | 3.5 | 3.46 | 3.5 | 360,127 | 1,253,241 | ### | ### | 0.3 |
| 2021-Jul-06 Tue | 3.55 | 3.55 | 3.47 | 3.47 | 585,589 | ### | 25.2 | 25.2 | 0.2 |
| 2021-Jul-05 Mon | 3.55 | 3.55 | 3.51 | 3.51 | 626,028 | 2,209,878 | 31.3 | 31.3 | ### |
| 2021-Jul-02 Fri | 3.54 | 3.59 | ### | 3.57 | ### | ### | 0.3 | ||
| 2021-Jul-01 Thu | 3.57 | 3.57 | 3.5 | 3.53 | 607,378 | 2,147,081 | ### | ### | 0.3 |
| 2021-Jun-30 Wed | ### | ### | 3.57 | 3.58 | 26.9 | 26.9 | 0.3 | ||
| 2021-Jun-29 Tue | 3.58 | ### | 3.55 | ### | 443,772 | ### | 76.4 | 76.4 | 0.0 |
| 2021-Jun-28 Mon | ### | ### | ### | ### | 438,523 | 0 | 36.4 | 36.4 | 0.0 |
| 2021-Jun-25 Fri | ### | 3.77 | ### | 3.75 | ### | ### | 0.3 | ||
| 2021-Jun-24 Thu | 3.54 | ### | 3.53 | 3.57 | 595,147 | ### | ### | ### | 0.3 |
| 2021-Jun-23 Wed | 3.56 | 3.58 | 3.52 | 3.56 | 629,552 | ### | 70.0 | 70.0 | 0.3 |
| 2021-Jun-22 Tue | 3.58 | ### | 3.54 | 3.55 | 32.1 | 32.1 | ### | ||
| 2021-Jun-21 Mon | 3.56 | 3.58 | 3.52 | 3.57 | 448,877 | ### | 79.6 | 79.6 | 0.3 |
| 2021-Jun-18 Fri | ### | ### | 3.56 | ### | 942,285 | ### | ### | ### | 0.0 |
| 2021-Jun-17 Thu | 3.57 | ### | 3.56 | ### | 643,254 | ### | ### | ### | 0.0 |
| 2021-Jun-16 Wed | 3.57 | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2021-Jun-15 Tue | ### | ### | 3.57 | 3.59 | 548,843 | 979,684 | ### | ### | ### |
| 2021-Jun-11 Fri | ### | ### | 3.59 | ### | 30.1 | 30.1 | 0.0 | ||
| 2021-Jun-10 Thu | ### | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 2021-Jun-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-08 Tue | ### | 3.71 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2021-Jun-07 Mon | 3.73 | 3.75 | ### | 3.7 | 38.4 | 38.4 | 0.3 | ||
| 2021-Jun-04 Fri | 3.75 | ### | 3.7 | 3.73 | 35.2 | 35.2 | ### | ||
| 2021-Jun-03 Thu | ### | 3.79 | ### | 3.78 | 557,353 | 1,056,183 | ### | ### | 0.3 |
| 2021-Jun-02 Wed | ### | 3.78 | ### | ### | 759,653 | 1,435,744 | 64.3 | 64.3 | 0.0 |
| 2021-Jun-01 Tue | 3.7 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-31 Mon | 3.71 | 3.72 | ### | ### | 1,161,370 | 2,160,148 | 38.7 | 38.7 | 0.0 |
| 2021-May-28 Fri | 3.73 | 3.77 | ### | 3.75 | 580,284 | ### | 65.5 | 65.5 | 0.3 |
| 2021-May-27 Thu | ### | 3.73 | ### | ### | 944,978 | 1,762,383 | ### | ### | 0.0 |
| 2021-May-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-25 Tue | ### | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2021-May-24 Mon | ### | ### | ### | ### | 271,689 | 0 | 28.7 | 28.7 | 0.0 |
| 2021-May-21 Fri | 3.57 | ### | 3.54 | ### | 472,920 | ### | ### | ### | 0.0 |
| 2021-May-20 Thu | 3.55 | 3.58 | 3.53 | 3.56 | 61.1 | 61.1 | 0.3 | ||
| 2021-May-19 Wed | ### | ### | 3.5 | 3.59 | ### | ### | ### | ||
| 2021-May-18 Tue | ### | ### | 3.53 | ### | 31.4 | 31.4 | 0.0 | ||
| 2021-May-17 Mon | ### | 3.675 | ### | ### | 307,081 | ### | 37.0 | 37.0 | 0.0 |
| 2021-May-14 Fri | ### | ### | ### | ### | 247,456 | 0 | ### | ### | 0.0 |
| 2021-May-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-11 Tue | ### | ### | ### | ### | 467,545 | 0 | ### | ### | 0.0 |
| 2021-May-10 Mon | ### | ### | ### | ### | 379,929 | 0 | ### | ### | 0.0 |
| 2021-May-07 Fri | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-06 Thu | 3.74 | 3.74 | 3.655 | ### | 206,225 | ### | 30.3 | 30.3 | 0.0 |
| 2021-May-05 Wed | ### | 3.73 | ### | 3.7 | 77.0 | 77.0 | 0.3 | ||
| 2021-May-04 Tue | ### | 3.7 | ### | ### | 453,257 | 838,525 | ### | ### | 0.0 |
| 2021-May-03 Mon | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-30 Fri | 3.73 | 3.73 | ### | ### | 420,428 | ### | ### | ### | 0.0 |
| 2021-Apr-29 Thu | ### | 3.75 | ### | 3.74 | 75.4 | 75.4 | 0.3 | ||
| 2021-Apr-28 Wed | 3.8 | 3.81 | 3.655 | 3.71 | ### | ### | ### | ||
| 2021-Apr-27 Tue | 3.78 | 3.84 | 3.77 | 3.82 | 600,872 | ### | 78.4 | 78.4 | 0.3 |
| 2021-Apr-26 Mon | 3.84 | 3.84 | 3.78 | 3.83 | 42.3 | 42.3 | ### | ||
| 2021-Apr-23 Fri | 3.83 | 3.88 | 3.81 | 3.85 | 72.3 | 72.3 | 0.3 | ||
| 2021-Apr-22 Thu | 3.81 | ### | 3.81 | 3.87 | 81.1 | 81.1 | ### | ||
| 2021-Apr-21 Wed | 3.86 | ### | 3.83 | 3.88 | 73.7 | 73.7 | 0.3 | ||
| 2021-Apr-20 Tue | 3.88 | 3.945 | 3.85 | ### | 692,253 | 2,698,056 | 76.1 | 76.1 | 0.0 |
| 2021-Apr-19 Mon | ### | ### | 3.82 | 3.89 | 42.4 | 42.4 | 0.3 | ||
| 2021-Apr-16 Fri | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2021-Apr-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-14 Wed | ### | ### | 3.86 | ### | 66.7 | 66.7 | 0.0 | ||
| 2021-Apr-13 Tue | ### | ### | 3.85 | 3.87 | 35.4 | 35.4 | ### | ||
| 2021-Apr-12 Mon | 3.87 | 3.89 | 3.83 | 3.86 | ### | ### | 0.3 | ||
| 2021-Apr-09 Fri | 3.8 | 3.88 | 3.75 | 3.86 | 1,145,153 | 4,368,758 | ### | ### | 0.3 |
| 2021-Apr-08 Thu | 3.7 | 3.83 | ### | 3.82 | 2,200,778 | 4,214,489 | 88.2 | 88.2 | 0.3 |
| 2021-Apr-07 Wed | 3.5 | 3.74 | 3.48 | ### | 2,956,249 | 10,672,058 | 94.2 | 94.2 | 0.0 |
| 2021-Apr-06 Tue | 3.41 | 3.53 | 3.4 | 3.5 | 1,289,647 | 4,468,626 | 85.6 | 85.6 | 0.3 |
| 2021-Apr-01 Thu | ### | ### | ### | ### | 761,326 | 0 | 60.6 | 60.6 | 0.0 |
| 2021-Mar-31 Wed | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-29 Mon | 3.45 | 3.45 | ### | ### | 904,044 | 1,559,475 | 34.5 | 34.5 | 0.0 |
| 2021-Mar-26 Fri | 3.48 | 3.48 | 3.42 | 3.47 | 1,311,329 | 4,524,085 | 31.7 | 31.7 | 0.2 |
| 2021-Mar-25 Thu | 3.52 | 3.52 | 3.45 | 3.48 | 817,775 | 2,849,945 | 33.4 | 33.4 | 0.2 |
| 2021-Mar-24 Wed | 3.5 | 3.51 | 3.44 | 3.5 | 69.0 | 69.0 | 0.3 | ||
| 2021-Mar-23 Tue | 3.41 | 3.5 | ### | 3.48 | 1,065,657 | ### | 86.6 | 86.6 | 0.2 |
| 2021-Mar-22 Mon | ### | 3.425 | ### | 3.4 | 695,070 | ### | 75.3 | 75.3 | 0.2 |
| 2021-Mar-19 Fri | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2021-Mar-18 Thu | 3.29 | ### | 3.285 | ### | ### | ### | 0.0 | ||
| 2021-Mar-17 Wed | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2021-Mar-16 Tue | ### | ### | ### | ### | 1,075,985 | 0 | ### | ### | 0.0 |
| 2021-Mar-15 Mon | ### | ### | 3.29 | ### | 73.3 | 73.3 | 0.0 | ||
| 2021-Mar-12 Fri | 3.41 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-11 Thu | 3.52 | 3.54 | 3.49 | 3.49 | 713,329 | 2,507,351 | ### | ### | ### |
| 2021-Mar-10 Wed | 3.41 | 3.52 | 3.41 | 3.52 | 87.1 | 87.1 | ### | ||
| 2021-Mar-09 Tue | 3.49 | 3.49 | ### | ### | 1,396,882 | 2,437,559 | 22.2 | 22.2 | 0.0 |
| 2021-Mar-08 Mon | 3.52 | 3.56 | 3.42 | 3.43 | 24.7 | 24.7 | 0.2 | ||
| 2021-Mar-05 Fri | 3.55 | 3.55 | 3.485 | 3.51 | 1,289,175 | 4,534,673 | ### | ### | ### |
| 2021-Mar-04 Thu | 3.54 | 3.57 | 3.48 | 3.57 | 1,672,680 | ### | 86.5 | 86.5 | 0.3 |
| 2021-Mar-03 Wed | 3.47 | 3.54 | 3.44 | 3.5 | 73.4 | 73.4 | 0.3 | ||
| 2021-Mar-02 Tue | 3.44 | 3.49 | 3.42 | 3.47 | 966,951 | ### | ### | ### | 0.2 |
| 2021-Mar-01 Mon | ### | 3.45 | ### | 3.43 | 802,548 | ### | 77.8 | 77.8 | 0.2 |
| 2021-Feb-26 Fri | ### | 3.4 | ### | ### | 916,956 | 1,558,825 | 77.7 | 77.7 | 0.0 |
| 2021-Feb-25 Thu | ### | ### | ### | ### | 1,170,946 | 0 | ### | ### | 0.0 |
| 2021-Feb-24 Wed | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2021-Feb-23 Tue | 3.26 | ### | 3.26 | ### | 1,260,057 | ### | ### | ### | 0.0 |
| 2021-Feb-22 Mon | 3.2 | 3.28 | 3.2 | 3.27 | ### | ### | ### | ||
| 2021-Feb-19 Fri | 3.23 | 3.23 | ### | 3.21 | 1,892,485 | ### | ### | ### | ### |
| 2021-Feb-18 Thu | 3.26 | 3.29 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2021-Feb-17 Wed | 3.42 | 3.44 | 3.25 | 3.25 | 2,669,884 | ### | 14.1 | 14.1 | 0.2 |
| 2021-Feb-16 Tue | ### | ### | ### | 3.46 | 88.4 | 88.4 | 0.2 | ||
| 2021-Feb-15 Mon | ### | ### | ### | ### | 741,847 | 0 | ### | ### | 0.0 |
Basic Bottom of Page