End of day Prices (full format), 600 Days for (TGR) TASSAL GROUP LIMITED
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 |
2021-Feb-12 Fri
| 3.4
| 3.4
| ###
| ###
| 1,067,383
| 1,814,551
| 26.0
| 26.0
| 0.0 |
2021-Feb-11 Thu
| 3.41
| 3.43
| ###
| ###
| 887,141
| 1,521,446
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 3.41
| 3.45
| 3.4
| 3.41
|
|
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 3.48
| 3.49
| 3.41
| 3.41
| 889,289
| 3,068,047
| 26.2
| 26.2
| ### |
2021-Feb-08 Mon
| 3.43
| 3.5
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2021-Feb-05 Fri
| 3.41
| ###
| 3.4
| 3.43
|
|
| 67.4
| 67.4
| 0.2 |
2021-Feb-04 Thu
| 3.4
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| 67.4
| 67.4
| 0.2 |
2021-Feb-02 Tue
| 3.41
| 3.44
| ###
| ###
| 1,713,077
| ###
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 3.46
| 3.47
| 3.4
| 3.42
| 954,228
| 3,277,773
| 33.1
| 33.1
| 0.2 |
2021-Jan-29 Fri
| 3.5
| 3.53
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-Jan-28 Thu
| 3.46
| ###
| 3.42
| 3.48
| 2,695,851
| ###
| 82.4
| 82.4
| 0.2 |
2021-Jan-27 Wed
| 3.42
| 3.445
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Jan-25 Mon
| ###
| 3.43
| ###
| ###
| 720,172
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 3.41
| 3.44
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2021-Jan-20 Wed
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Jan-19 Tue
| ###
| 3.4
| ###
| ###
| 933,758
| 1,587,388
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 518,956
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 910,284
| 0
| 31.9
| 31.9
| 0.0 |
2021-Jan-14 Thu
| 3.4
| 3.41
| ###
| ###
| 408,273
| ###
| 32.9
| 32.9
| 0.0 |
2021-Jan-13 Wed
| ###
| 3.41
| ###
| ###
| 557,326
| 950,240
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 3.4
| ###
| ###
| ###
| 598,083
| 0
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 3.44
| 3.45
| 3.41
| 3.41
|
|
| 48.0
| 48.0
| ### |
2021-Jan-08 Fri
| 3.42
| 3.44
| 3.4
| 3.43
| 531,949
| ###
| ###
| ###
| 0.2 |
2021-Jan-07 Thu
| 3.4
| 3.43
| 3.4
| 3.41
| 682,822
| ###
| 69.3
| 69.3
| ### |
2021-Jan-06 Wed
| 3.41
| 3.43
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Jan-05 Tue
| ###
| 3.42
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 3.42
| 3.44
| ###
| ###
| 596,189
| 1,025,445
| 22.0
| 22.0
| 0.0 |
2020-Dec-30 Wed
| 3.41
| 3.43
| ###
| 3.41
| 895,450
| ###
| 65.6
| 65.6
| ### |
2020-Dec-29 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 62.3
| 62.3
| 0.2 |
2020-Dec-24 Thu
| ###
| 3.4
| ###
| ###
| 360,976
| 613,659
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Dec-21 Mon
| 3.42
| 3.44
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Dec-18 Fri
| 3.5
| 3.52
| 3.42
| 3.43
|
|
| 27.1
| 27.1
| 0.2 |
2020-Dec-17 Thu
| 3.51
| 3.56
| 3.5
| 3.51
|
|
| 65.5
| 65.5
| ### |
2020-Dec-16 Wed
| ###
| ###
| 3.46
| 3.52
| 3,548,040
| ###
| 16.0
| 16.0
| ### |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 3.49
| ###
| 3.49
| ###
| 3,369,043
| 5,878,980
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 3.51
| 3.53
| 3.45
| 3.45
|
|
| 22.2
| 22.2
| ### |
2020-Dec-10 Thu
| 3.52
| 3.56
| 3.51
| 3.51
| 864,822
| 3,057,145
| 48.3
| 48.3
| ### |
2020-Dec-09 Wed
| 3.51
| 3.57
| 3.5
| 3.52
| 1,245,284
| 4,402,078
| 70.0
| 70.0
| ### |
2020-Dec-08 Tue
| 3.52
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Dec-07 Mon
| 3.56
| 3.57
| 3.51
| 3.53
|
|
| 37.9
| 37.9
| 0.3 |
2020-Dec-04 Fri
| 3.55
| ###
| 3.5
| 3.51
| 2,571,723
| ###
| 27.8
| 27.8
| ### |
2020-Dec-03 Thu
| ###
| ###
| 3.52
| 3.52
|
|
| 20.3
| 20.3
| ### |
2020-Dec-02 Wed
| ###
| ###
| 3.56
| 3.56
| 1,471,859
| ###
| ###
| ###
| 0.3 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 1,130,972
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 3.74
| ###
| ###
| 1,410,385
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 525,147
| 0
| 71.6
| 71.6
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Nov-24 Tue
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 673,346
| 0
| 21.8
| 21.8
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 755,325
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 3.76
| 3.76
| ###
| ###
| 977,526
| 1,837,748
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 3.8
| ###
| 3.78
| 2,069,475
| ###
| 80.4
| 80.4
| 0.3 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 68,881
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 3.71
| 3.73
| 3.59
| ###
| 1,060,287
| 3,880,650
| 15.8
| 15.8
| 0.0 |
2020-Nov-12 Thu
| 3.72
| 3.72
| 3.655
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Nov-11 Wed
| 3.74
| 3.78
| ###
| 3.72
| 985,751
| ###
| 32.9
| 32.9
| 0.3 |
2020-Nov-10 Tue
| ###
| 3.74
| ###
| 3.74
| 1,079,377
| ###
| 91.3
| 91.3
| 0.3 |
2020-Nov-09 Mon
| ###
| ###
| 3.52
| 3.55
| 908,450
| 1,598,872
| ###
| ###
| ### |
2020-Nov-06 Fri
| 3.57
| 3.58
| 3.51
| 3.55
| 900,453
| ###
| ###
| ###
| ### |
2020-Nov-05 Thu
| 3.52
| 3.55
| 3.49
| 3.55
| 872,880
| ###
| ###
| ###
| ### |
2020-Nov-04 Wed
| 3.53
| 3.53
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| 3.51
| 3.56
| 3.51
| 3.51
| 1,006,554
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 3.55
| 3.57
| 3.52
| 3.53
| 636,354
| 2,255,874
| 50.9
| 50.9
| 0.3 |
2020-Oct-30 Fri
| ###
| ###
| 3.53
| 3.54
| 2,670,947
| 4,714,221
| 27.8
| 27.8
| 0.3 |
2020-Oct-29 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Oct-28 Wed
| 3.72
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Oct-27 Tue
| 3.75
| 3.77
| 3.72
| 3.76
|
|
| 84.2
| 84.2
| 0.3 |
2020-Oct-26 Mon
| 3.73
| 3.82
| 3.71
| 3.79
| 933,980
| ###
| ###
| ###
| ### |
2020-Oct-23 Fri
| 3.72
| 3.74
| ###
| 3.74
| 1,430,323
| ###
| 74.5
| 74.5
| 0.3 |
2020-Oct-22 Thu
| ###
| 3.74
| ###
| 3.72
|
|
| 79.7
| 79.7
| 0.3 |
2020-Oct-21 Wed
| ###
| 3.71
| ###
| 3.71
| 451,887
| 838,250
| 73.4
| 73.4
| ### |
2020-Oct-20 Tue
| 3.7
| 3.71
| ###
| ###
| 610,478
| ###
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 3.73
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| 3.73
| 3.73
| 3.685
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Oct-15 Thu
| 3.7
| ###
| ###
| 3.7
| 1,710,949
| 0
| 67.6
| 67.6
| 0.3 |
2020-Oct-14 Wed
| 3.73
| 3.75
| ###
| 3.71
| 1,042,780
| ###
| 31.8
| 31.8
| ### |
2020-Oct-13 Tue
| 3.73
| 3.75
| 3.7
| 3.74
|
|
| 70.8
| 70.8
| 0.3 |
2020-Oct-12 Mon
| ###
| 3.74
| ###
| 3.72
| 1,060,984
| 1,984,040
| 75.1
| 75.1
| 0.3 |
2020-Oct-09 Fri
| ###
| ###
| 3.58
| ###
| 853,924
| 1,528,523
| 71.6
| 71.6
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 3.56
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| 3.56
| ###
| 3.53
| ###
| 980,254
| 1,730,148
| 75.3
| 75.3
| 0.0 |
2020-Oct-06 Tue
| 3.56
| 3.59
| 3.52
| 3.54
|
|
| 28.0
| 28.0
| 0.3 |
2020-Oct-05 Mon
| 3.48
| 3.57
| 3.48
| 3.56
| 437,680
| 1,542,822
| 78.7
| 78.7
| 0.3 |
2020-Oct-02 Fri
| 3.49
| 3.5
| 3.44
| 3.45
| 755,174
| 2,620,453
| 52.0
| 52.0
| ### |
2020-Oct-01 Thu
| 3.5
| 3.52
| 3.47
| 3.48
| 521,781
| 1,823,624
| ###
| ###
| 0.2 |
2020-Sep-30 Wed
| 3.53
| 3.55
| 3.47
| 3.47
| 895,326
| ###
| 34.4
| 34.4
| 0.2 |
2020-Sep-29 Tue
| 3.57
| 3.59
| 3.55
| 3.56
| 302,871
| 1,081,249
| 39.4
| 39.4
| 0.3 |
2020-Sep-28 Mon
| 3.54
| 3.57
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| 3.59
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| ###
| ###
| 3.58
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Sep-23 Wed
| 3.59
| 3.655
| 3.55
| ###
| 1,788,042
| 6,441,421
| 78.0
| 78.0
| 0.0 |
2020-Sep-22 Tue
| 3.59
| 3.59
| 3.5
| 3.57
| 1,573,287
| ###
| ###
| ###
| 0.3 |
2020-Sep-21 Mon
| ###
| ###
| 3.58
| ###
| 830,580
| ###
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 3.57
| ###
| 3.55
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Sep-17 Thu
| 3.52
| 3.57
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Sep-16 Wed
| 3.52
| 3.59
| 3.49
| 3.56
| 1,288,474
| ###
| 71.9
| 71.9
| 0.3 |
2020-Sep-15 Tue
| 3.5
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.53
| 3.59
| 3.49
| 3.51
|
|
| 34.0
| 34.0
| ### |
2020-Sep-11 Fri
| 3.55
| 3.58
| 3.52
| 3.57
|
|
| 69.9
| 69.9
| 0.3 |
2020-Sep-10 Thu
| ###
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2020-Sep-09 Wed
| ###
| ###
| 3.55
| 3.56
| 1,234,029
| ###
| 25.2
| 25.2
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 496,420
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 3.575
| 3.59
| 1,158,827
| ###
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 3.77
| 3.77
| ###
| 3.71
| 758,852
| ###
| 25.7
| 25.7
| ### |
2020-Sep-02 Wed
| 3.72
| 3.76
| ###
| 3.72
|
|
| 64.0
| 64.0
| 0.3 |
2020-Sep-01 Tue
| ###
| 3.71
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Aug-31 Mon
| ###
| 3.71
| ###
| ###
| 643,851
| 1,194,343
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 922,374
| 0
| 72.2
| 72.2
| 0.0 |
2020-Aug-27 Thu
| 3.75
| 3.76
| ###
| ###
| 934,542
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 3.8
| 3.87
| ###
| 3.73
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| 3.78
| 3.82
| 3.745
| 3.75
|
|
| 40.2
| 40.2
| 0.3 |
2020-Aug-24 Mon
| 3.87
| 3.87
| 3.72
| 3.73
| 1,354,550
| ###
| ###
| ###
| ### |
2020-Aug-21 Fri
| 3.7
| ###
| ###
| 3.85
| 1,482,228
| 0
| 86.9
| 86.9
| 0.3 |
2020-Aug-20 Thu
| ###
| 3.7
| 3.59
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 3.51
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 3.58
| 3.59
| 897,149
| ###
| 21.7
| 21.7
| ### |
2020-Aug-14 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 3.76
| 3.77
| 3.72
| 3.75
|
|
| 38.6
| 38.6
| 0.3 |
2020-Aug-12 Wed
| 3.77
| 3.77
| 3.7
| 3.74
|
|
| 39.1
| 39.1
| 0.3 |
2020-Aug-11 Tue
| ###
| 3.75
| ###
| 3.74
|
|
| 80.3
| 80.3
| 0.3 |
2020-Aug-10 Mon
| ###
| ###
| 3.59
| ###
| 637,823
| ###
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 3.57
| ###
| 3.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 3.59
| ###
| 495,521
| ###
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.7
| 3.72
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2020-Jul-30 Thu
| 3.72
| 3.74
| ###
| 3.72
|
|
| 67.8
| 67.8
| 0.3 |
2020-Jul-29 Wed
| 3.7
| 3.72
| 3.655
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 3.7
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 3.72
| 3.74
| ###
| 3.7
| 389,655
| 728,654
| 30.2
| 30.2
| 0.3 |
2020-Jul-24 Fri
| 3.77
| 3.77
| 3.7
| 3.75
|
|
| 34.2
| 34.2
| 0.3 |
2020-Jul-23 Thu
| 3.7
| 3.81
| 3.7
| 3.77
|
|
| 77.6
| 77.6
| ### |
2020-Jul-22 Wed
| 3.78
| 3.78
| ###
| 3.7
|
|
| 22.6
| 22.6
| 0.3 |
2020-Jul-21 Tue
| 3.72
| 3.78
| ###
| 3.75
| 818,157
| ###
| ###
| ###
| 0.3 |
2020-Jul-20 Mon
| 3.77
| 3.77
| ###
| ###
| 482,425
| 909,371
| 22.2
| 22.2
| 0.0 |
2020-Jul-17 Fri
| 3.76
| 3.8
| ###
| 3.74
|
|
| 33.5
| 33.5
| 0.3 |
2020-Jul-16 Thu
| 3.76
| 3.77
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Jul-15 Wed
| ###
| 3.76
| ###
| 3.75
|
|
| 84.0
| 84.0
| 0.3 |
2020-Jul-14 Tue
| ###
| ###
| 3.59
| ###
| 1,186,689
| ###
| ###
| ###
| 0.0 |
|