End of day Prices (full format), 600 Days for (TPW) TEMPLE & WEBSTER GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-15 Thu
| ###
| 19.4
| ###
| ###
| 291,241
| ###
| 33.5
| 33.5
| 0.0 |
2025-May-14 Wed
| 19.47
| 19.84
| ###
| 19.41
|
|
| ###
| ###
| ### |
2025-May-13 Tue
| ###
| 19.82
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 18.45
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2025-May-08 Thu
| ###
| 18.88
| ###
| 18.43
|
|
| 23.1
| 23.1
| ### |
2025-May-07 Wed
| ###
| ###
| 16.74
| ###
| 547,523
| ###
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 17.51
| 17.58
| 17.22
| 17.23
|
|
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| 18.27
| 17.26
| 17.29
| 247,170
| 4,390,975
| ###
| ###
| ### |
2025-May-02 Fri
| 17.81
| ###
| 17.79
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2025-May-01 Thu
| ###
| ###
| 17.81
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| 17.8
| 284,342
| 0
| 30.5
| 30.5
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| 17.84
| 360,775
| 0
| 82.4
| 82.4
| 1.3 |
2025-Apr-28 Mon
| 17.52
| ###
| 17.23
| ###
| 217,586
| ###
| 30.1
| 30.1
| 0.0 |
2025-Apr-24 Thu
| 17.41
| 17.48
| ###
| 17.27
| 158,444
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| 17.4
| 17.53
| ###
| 17.27
|
|
| 32.0
| 32.0
| ### |
2025-Apr-22 Tue
| 16.77
| ###
| 16.59
| 16.84
|
|
| 73.6
| 73.6
| 1.2 |
2025-Apr-17 Thu
| 16.84
| ###
| 16.5
| 16.77
|
|
| ###
| ###
| 1.2 |
2025-Apr-16 Wed
| ###
| 16.84
| 16.45
| 16.74
| 232,123
| 3,863,687
| 74.2
| 74.2
| 1.2 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 16.56
| 198,759
| 0
| 74.6
| 74.6
| 1.2 |
2025-Apr-14 Mon
| ###
| 16.47
| ###
| ###
| 238,574
| 1,964,656
| ###
| ###
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 313,676
| 0
| 86.1
| 86.1
| 0.0 |
2025-Apr-10 Thu
| 16.2
| ###
| 15.89
| ###
| 397,226
| ###
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 397,789
| 0
| 91.6
| 91.6
| 0.0 |
2025-Apr-08 Tue
| 14.42
| ###
| 14.42
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| 14.53
| ###
| ###
| 551,725
| 4,008,282
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 15.57
| 15.57
| 14.87
| ###
| 406,047
| ###
| 22.4
| 22.4
| 0.0 |
2025-Apr-03 Thu
| ###
| 16.26
| 15.76
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| 16.55
|
|
| 14.6
| 14.6
| 1.2 |
2025-Mar-31 Mon
| 16.43
| ###
| 16.43
| 16.54
| 451,070
| 3,705,540
| 80.4
| 80.4
| ### |
2025-Mar-28 Fri
| 16.79
| ###
| 16.47
| 16.7
| 199,874
| ###
| ###
| ###
| 1.2 |
2025-Mar-27 Thu
| 16.22
| ###
| ###
| 16.85
|
|
| ###
| ###
| ### |
2025-Mar-26 Wed
| 16.82
| ###
| 16.5
| 16.59
|
|
| ###
| ###
| 1.2 |
2025-Mar-25 Tue
| ###
| ###
| 16.76
| 16.82
|
|
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| 16.73
|
|
| 30.4
| 30.4
| ### |
2025-Mar-21 Fri
| ###
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| 16.54
| 16.88
| 399,829
| 3,306,585
| 80.1
| 80.1
| 1.2 |
2025-Mar-18 Tue
| 16.78
| ###
| ###
| 16.73
|
|
| 34.6
| 34.6
| ### |
2025-Mar-17 Mon
| ###
| 16.42
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2025-Mar-14 Fri
| ###
| ###
| 15.53
| 15.86
| 233,983
| 1,816,877
| ###
| ###
| 1.1 |
2025-Mar-13 Thu
| 16.2
| ###
| 15.81
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2025-Mar-12 Wed
| 16.25
| ###
| ###
| ###
| 271,256
| 0
| 26.4
| 26.4
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| 16.23
|
|
| ###
| ###
| ### |
2025-Mar-10 Mon
| ###
| ###
| 16.2
| 16.85
|
|
| 86.5
| 86.5
| ### |
2025-Mar-07 Fri
| ###
| 16.21
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| 16.7
| 16.23
| 16.23
|
|
| ###
| ###
| ### |
2025-Mar-05 Wed
| 16.5
| ###
| 16.175
| ###
| 253,980
| ###
| 74.5
| 74.5
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 218,673
| 0
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| 17.23
|
|
| 28.9
| 28.9
| ### |
2025-Feb-27 Thu
| 17.4
| ###
| ###
| 17.54
| 203,074
| 0
| 70.9
| 70.9
| 1.3 |
2025-Feb-26 Wed
| 17.2
| 17.42
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2025-Feb-25 Tue
| 17.59
| ###
| ###
| 17.29
|
|
| ###
| ###
| ### |
2025-Feb-24 Mon
| ###
| ###
| ###
| 17.74
|
|
| ###
| ###
| 1.3 |
2025-Feb-21 Fri
| ###
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| 17.86
| ###
| 346,554
| 3,094,727
| 24.5
| 24.5
| 0.0 |
2025-Feb-19 Wed
| 18.5
| 18.5
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2025-Feb-18 Tue
| 18.44
| 18.84
| 18.23
| 18.29
| 346,484
| 6,422,080
| ###
| ###
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 938,829
| 0
| 81.4
| 81.4
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-13 Thu
| ###
| 16.78
| 15.2
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2025-Feb-12 Wed
| 14.21
| 14.45
| 14.21
| 14.28
| 195,780
| 2,805,527
| ###
| ###
| ### |
2025-Feb-11 Tue
| 14.45
| 14.57
| ###
| 14.25
| 740,874
| ###
| ###
| ###
| 1.0 |
2025-Feb-10 Mon
| ###
| 14.7
| ###
| 14.43
| 194,445
| 1,429,170
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| 14.75
| ###
| 14.74
| 514,544
| ###
| ###
| ###
| 1.1 |
2025-Feb-06 Thu
| ###
| ###
| 13.87
| ###
| 144,027
| 998,827
| 67.6
| 67.6
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| 13.58
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2025-Feb-04 Tue
| 13.84
| ###
| 13.82
| ###
| 261,840
| ###
| 76.0
| 76.0
| 0.0 |
2025-Feb-03 Mon
| 14.29
| 14.29
| 13.82
| 13.84
| 217,477
| ###
| 21.0
| 21.0
| 1.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| 236,583
| 0
| 79.6
| 79.6
| 0.0 |
2025-Jan-30 Thu
| ###
| 14.49
| 14.26
| 14.26
| 118,141
| 1,698,276
| 34.1
| 34.1
| 1.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 187,441
| 0
| 74.9
| 74.9
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 493,854
| 0
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| 13.74
| ###
| 13.74
| ###
| 351,141
| ###
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2025-Jan-22 Wed
| ###
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 13.48
| 271,985
| 0
| 88.8
| 88.8
| 1.0 |
2025-Jan-20 Mon
| ###
| 13.29
| ###
| ###
| 177,627
| ###
| 81.8
| 81.8
| 0.0 |
2025-Jan-17 Fri
| 12.81
| ###
| 12.79
| ###
| 216,555
| ###
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| 13.23
| 13.23
| 12.77
| 12.87
|
|
| 13.6
| 13.6
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| 12.87
|
|
| 30.2
| 30.2
| ### |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| 13.51
|
|
| 36.5
| 36.5
| ### |
2025-Jan-10 Fri
| 14.2
| 14.2
| 13.475
| 13.77
|
|
| ###
| ###
| ### |
2025-Jan-09 Thu
| 14.46
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| 14.44
| ###
| ###
| 318,685
| ###
| 77.2
| 77.2
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2025-Jan-06 Mon
| ###
| 13.57
| ###
| 13.5
| 165,588
| ###
| 88.2
| 88.2
| 1.0 |
2025-Jan-03 Fri
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| 13.24
| 13.44
| ###
| ###
| 64,484
| ###
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 13.28
| 13.47
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Dec-23 Mon
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| 13.4
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2024-Dec-19 Thu
| 13.75
| 13.75
| 13.22
| 13.22
|
|
| 12.4
| 12.4
| 0.9 |
2024-Dec-18 Wed
| ###
| 13.88
| ###
| 13.88
|
|
| 89.5
| 89.5
| ### |
2024-Dec-17 Tue
| 13.21
| ###
| ###
| 13.53
|
|
| 86.5
| 86.5
| ### |
2024-Dec-16 Mon
| 13.4
| 13.51
| 13.21
| ###
| 303,056
| 4,048,828
| 44.8
| 44.8
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| 13.24
|
|
| 32.7
| 32.7
| 0.9 |
2024-Dec-12 Thu
| 13.49
| 13.87
| ###
| 13.43
| 488,927
| ###
| 39.9
| 39.9
| ### |
2024-Dec-11 Wed
| 12.7
| 13.21
| 12.7
| 13.21
| 224,449
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| 12.82
| 12.89
|
|
| ###
| ###
| ### |
2024-Dec-09 Mon
| ###
| 13.52
| ###
| ###
| 216,074
| ###
| 27.7
| 27.7
| 0.0 |
2024-Dec-06 Fri
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| 12.59
| ###
| 274,721
| ###
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| 12.26
| 12.58
| 12.2
| 12.58
|
|
| ###
| ###
| 0.9 |
2024-Dec-03 Tue
| ###
| 12.26
| 11.87
| 12.26
|
|
| ###
| ###
| 0.9 |
2024-Dec-02 Mon
| 11.79
| ###
| 11.755
| 11.83
|
|
| 75.5
| 75.5
| 0.8 |
2024-Nov-29 Fri
| ###
| ###
| 11.75
| 11.81
| 93,687
| ###
| ###
| ###
| ### |
2024-Nov-28 Thu
| 11.51
| ###
| 11.51
| 11.8
| 168,749
| 971,150
| ###
| ###
| 0.8 |
2024-Nov-27 Wed
| ###
| 11.84
| 11.53
| ###
| 109,424
| ###
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| 11.57
| ###
| 176,953
| 1,023,673
| 74.6
| 74.6
| 0.0 |
2024-Nov-25 Mon
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 11.83
| 11.88
| ###
| 11.51
| 200,047
| 1,188,279
| ###
| ###
| 0.8 |
2024-Nov-20 Wed
| 11.7
| 11.83
| 11.46
| 11.83
|
|
| ###
| ###
| 0.8 |
2024-Nov-19 Tue
| ###
| 11.81
| 11.425
| 11.7
|
|
| ###
| ###
| 0.8 |
2024-Nov-18 Mon
| 11.7
| 11.81
| 11.57
| 11.73
|
|
| 64.6
| 64.6
| 0.8 |
2024-Nov-15 Fri
| 11.88
| ###
| ###
| 11.75
|
|
| 28.2
| 28.2
| ### |
2024-Nov-14 Thu
| ###
| 11.85
| 11.55
| 11.83
| 146,951
| 1,719,326
| ###
| ###
| 0.8 |
2024-Nov-13 Wed
| 11.46
| 11.81
| ###
| ###
| 177,828
| 1,050,074
| 82.7
| 82.7
| 0.0 |
2024-Nov-12 Tue
| ###
| 11.575
| ###
| 11.55
| 185,941
| ###
| ###
| ###
| 0.8 |
2024-Nov-11 Mon
| 11.44
| 11.48
| ###
| ###
| 167,357
| 960,629
| 15.3
| 15.3
| 0.0 |
2024-Nov-08 Fri
| 11.45
| 11.76
| ###
| 11.51
| 106,384
| ###
| ###
| ###
| 0.8 |
2024-Nov-07 Thu
| 11.82
| ###
| 11.325
| 11.4
|
|
| ###
| ###
| 0.8 |
2024-Nov-06 Wed
| 11.26
| 11.8
| ###
| 11.8
| 205,626
| ###
| 94.1
| 94.1
| 0.8 |
2024-Nov-05 Tue
| 11.4
| 11.45
| ###
| ###
| 142,789
| ###
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| ###
| 11.54
| 11.26
| ###
| 115,456
| ###
| 79.9
| 79.9
| 0.0 |
2024-Nov-01 Fri
| 11.55
| ###
| ###
| 11.4
| 197,847
| 0
| ###
| ###
| 0.8 |
2024-Oct-31 Thu
| 11.74
| 11.82
| 11.45
| 11.55
|
|
| ###
| ###
| 0.8 |
2024-Oct-30 Wed
| 12.22
| 12.22
| 11.8
| 11.83
| 318,078
| ###
| ###
| ###
| 0.8 |
2024-Oct-29 Tue
| 12.59
| 12.59
| ###
| ###
| 295,681
| ###
| 21.8
| 21.8
| 0.0 |
2024-Oct-28 Mon
| 11.84
| 12.55
| 11.81
| 12.44
|
|
| 93.0
| 93.0
| 0.9 |
2024-Oct-25 Fri
| 12.44
| 12.56
| 12.22
| 12.54
| 309,655
| 3,836,625
| 75.7
| 75.7
| 0.9 |
2024-Oct-24 Thu
| ###
| 12.49
| ###
| ###
| 199,251
| 1,244,322
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| 12.4
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| 12.4
| 12.42
| ###
| 12.4
| 341,283
| ###
| 72.9
| 72.9
| 0.9 |
2024-Oct-21 Mon
| 12.52
| ###
| ###
| 12.49
|
|
| 36.3
| 36.3
| 0.9 |
2024-Oct-18 Fri
| ###
| ###
| 12.51
| 12.55
| 299,956
| 1,876,224
| 12.2
| 12.2
| ### |
2024-Oct-17 Thu
| 12.89
| 13.27
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| 12.76
| 12.85
| 317,257
| ###
| ###
| ###
| 0.9 |
2024-Oct-15 Tue
| 13.8
| 13.81
| ###
| 13.42
|
|
| 13.9
| 13.9
| 1.0 |
2024-Oct-14 Mon
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2024-Oct-11 Fri
| ###
| 13.84
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2024-Oct-10 Thu
| 13.78
| 13.82
| 13.57
| ###
| 115,786
| 1,585,689
| 22.5
| 22.5
| 0.0 |
2024-Oct-09 Wed
| 13.2
| 13.75
| ###
| 13.7
| 166,128
| ###
| ###
| ###
| 1.0 |
2024-Oct-08 Tue
| ###
| ###
| 12.84
| ###
| 131,141
| 841,925
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-04 Fri
| 12.85
| ###
| 12.49
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2024-Oct-03 Thu
| 12.84
| ###
| 12.72
| ###
| 157,759
| 1,003,347
| 80.2
| 80.2
| 0.0 |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
| 326,776
| 0
| 32.7
| 32.7
| 0.0 |
2024-Oct-01 Tue
| 13.21
| ###
| 12.47
| ###
| 227,326
| 1,417,377
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| ###
| 13.27
| 191,582
| 0
| ###
| ###
| 0.9 |
2024-Sep-27 Fri
| ###
| ###
| 12.78
| ###
| 275,870
| ###
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 12.7
| ###
| ###
| ###
| 244,159
| 0
| 79.1
| 79.1
| 0.0 |
2024-Sep-25 Wed
| 12.5
| ###
| 12.5
| 12.59
| 185,948
| 1,162,175
| 74.6
| 74.6
| ### |
2024-Sep-24 Tue
| ###
| 12.44
| 11.79
| 12.43
| 438,449
| ###
| ###
| ###
| 0.9 |
2024-Sep-23 Mon
| 11.84
| ###
| 11.53
| ###
| 94,746
| ###
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| 11.85
| ###
| 11.73
| 11.85
| 195,887
| 1,148,877
| 70.0
| 70.0
| ### |
2024-Sep-19 Thu
| 11.5
| 11.74
| ###
| 11.73
| 151,977
| ###
| ###
| ###
| 0.8 |
2024-Sep-18 Wed
| ###
| ###
| ###
| 11.53
| 74,022
| 0
| 83.6
| 83.6
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| 11.53
|
|
| 80.8
| 80.8
| ### |
2024-Sep-16 Mon
| ###
| 11.7
| ###
| 11.5
| 78,254
| 457,785
| ###
| ###
| ### |
2024-Sep-13 Fri
| ###
| 11.74
| 11.27
| 11.5
| 147,629
| 1,698,471
| ###
| ###
| ### |
2024-Sep-12 Thu
| ###
| 11.47
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| ###
| 11.47
| ###
| 11.29
| 73,881
| ###
| ###
| ###
| ### |
2024-Sep-10 Tue
| ###
| 11.23
| ###
| ###
| 125,251
| 703,284
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2024-Sep-06 Fri
| 11.22
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2024-Sep-05 Thu
| ###
| 11.45
| ###
| 11.28
|
|
| 32.2
| 32.2
| 0.8 |
2024-Sep-04 Wed
| 11.57
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2024-Sep-03 Tue
| 11.71
| ###
| ###
| 11.86
| 78,658
| 0
| ###
| ###
| 0.8 |
2024-Sep-02 Mon
| ###
| 11.73
| 11.46
| ###
| 94,154
| ###
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| 11.46
| 11.7
| 11.44
| ###
| 346,847
| ###
| 73.4
| 73.4
| 0.0 |
2024-Aug-29 Thu
| ###
| 11.56
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2024-Aug-28 Wed
| ###
| 11.23
| ###
| 11.21
|
|
| ###
| ###
| ### |
2024-Aug-27 Tue
| ###
| 11.47
| 11.26
| 11.42
| 166,780
| 1,895,454
| 73.0
| 73.0
| 0.8 |
2024-Aug-26 Mon
| 11.5
| 11.76
| ###
| 11.44
| 107,425
| 631,659
| ###
| ###
| 0.8 |
2024-Aug-23 Fri
| 11.21
| ###
| ###
| 11.27
|
|
| 71.1
| 71.1
| ### |
2024-Aug-22 Thu
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-21 Wed
| 11.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| 11.7
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2024-Aug-16 Fri
| ###
| 11.84
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2024-Aug-15 Thu
| ###
| ###
| ###
| 11.25
| 741,876
| 0
| 4.7
| 4.7
| ### |
2024-Aug-14 Wed
| ###
| ###
| 11.7
| ###
| 794,426
| ###
| 74.4
| 74.4
| 0.0 |
2024-Aug-13 Tue
| ###
| 12.24
| 11.51
| 11.71
| 1,670,684
| 19,839,372
| ###
| ###
| ### |
2024-Aug-12 Mon
| 9.41
| 9.55
| ###
| 9.5
| 129,122
| 616,557
| ###
| ###
| 0.7 |
2024-Aug-09 Fri
| 9.45
| 9.5
| 9.24
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2024-Aug-08 Thu
| ###
| 9.71
| 9.2
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2024-Aug-07 Wed
| 9.75
| 9.76
| ###
| 9.7
| 116,479
| ###
| 26.5
| 26.5
| 0.7 |
2024-Aug-06 Tue
| 9.5
| 9.86
| 9.49
| 9.8
|
|
| ###
| ###
| 0.7 |
2024-Aug-05 Mon
| ###
| ###
| 9.48
| 9.5
| 205,723
| 975,127
| 29.7
| 29.7
| 0.7 |
2024-Aug-02 Fri
| ###
| ###
| 9.89
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Aug-01 Thu
| 9.8
| ###
| 9.72
| 10.26
| 761,058
| 3,698,741
| ###
| ###
| 0.7 |
2024-Jul-31 Wed
| 9.41
| ###
| 9.41
| 9.76
| 186,940
| 879,552
| 87.0
| 87.0
| 0.7 |
2024-Jul-30 Tue
| 9.48
| ###
| ###
| 9.5
| 77,773
| 0
| 71.4
| 71.4
| 0.7 |
2024-Jul-29 Mon
| 9.81
| ###
| ###
| 9.47
| 192,647
| 0
| ###
| ###
| ### |
2024-Jul-26 Fri
| 9.54
| 9.71
| 9.47
| 9.7
|
|
| 81.4
| 81.4
| 0.7 |
2024-Jul-25 Thu
| 9.73
| 9.73
| 9.52
| 9.54
| 171,284
| ###
| ###
| ###
| ### |
2024-Jul-24 Wed
| 9.26
| ###
| 9.25
| 9.88
| 282,184
| ###
| 94.7
| 94.7
| 0.7 |
2024-Jul-23 Tue
| 9.22
| 9.44
| ###
| 9.25
| 322,888
| ###
| ###
| ###
| ### |
2024-Jul-22 Mon
| ###
| 9.23
| ###
| 9.2
|
|
| 79.9
| 79.9
| 0.7 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Jul-18 Thu
| 9.5
| 9.73
| ###
| ###
| 460,322
| ###
| 12.8
| 12.8
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| ###
| 9.27
| 220,888
| 0
| 89.2
| 89.2
| 0.7 |
2024-Jul-16 Tue
| ###
| 9.24
| 8.79
| 8.88
| 237,246
| 2,138,772
| ###
| ###
| 0.6 |
2024-Jul-15 Mon
| ###
| 9.22
| 8.84
| 9
|
|
| ###
| ###
| 0.6 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| 8.85
| ###
| 8.83
| ###
| 169,651
| ###
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| 9
| ###
| 8.83
| ###
| 119,858
| 529,173
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| ###
| ###
| ###
| ###
| 740,051
| 0
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| ###
| ###
| 8.8
| 9
| 448,870
| 1,975,028
| ###
| ###
| 0.6 |
2024-Jul-05 Fri
| ###
| 9.27
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2024-Jul-04 Thu
| 9.46
| 9.57
| 9
| 9
|
|
| 6.8
| 6.8
| 0.6 |
2024-Jul-03 Wed
| 9.26
| ###
| 9.26
| 9.5
| 180,627
| ###
| 84.3
| 84.3
| 0.7 |
2024-Jul-02 Tue
| ###
| 9.57
| ###
| 9.27
|
|
| 32.3
| 32.3
| 0.7 |
2024-Jul-01 Mon
| 9.23
| 9.56
| 9.21
| 9.52
| 547,283
| 5,136,250
| 85.4
| 85.4
| ### |
2024-Jun-28 Fri
| 9.7
| 9.7
| ###
| ###
| 1,024,950
| ###
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| 9.75
| 9.75
| 9.41
| ###
| 744,286
| 7,130,259
| 22.2
| 22.2
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| 9.81
| 9.85
| 407,242
| 1,997,522
| ###
| ###
| ### |
2024-Jun-25 Tue
| ###
| 10.275
| 9.88
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2024-Jun-24 Mon
| 10.51
| 10.51
| 9.7
| 9.87
| 426,879
| ###
| 10.4
| 10.4
| ### |
2024-Jun-21 Fri
| ###
| 10.56
| ###
| 10.56
|
|
| 91.1
| 91.1
| 0.8 |
2024-Jun-20 Thu
| 9.85
| ###
| 9.78
| ###
| 179,080
| ###
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| 9.55
| 9.87
| 9.55
| 9.83
| 294,776
| 2,862,274
| ###
| ###
| 0.7 |
2024-Jun-18 Tue
| 9.85
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| 9.77
| 9.81
| 156,451
| ###
| 33.8
| 33.8
| ### |
2024-Jun-14 Fri
| ###
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| 9.71
| ###
| 9.53
| ###
| 247,644
| 1,180,023
| 87.8
| 87.8
| 0.0 |
2024-Jun-12 Wed
| ###
| 9.7
| ###
| 9.53
| 154,240
| ###
| ###
| ###
| ### |
2024-Jun-11 Tue
| ###
| 9.81
| 9.52
| 9.58
| 152,642
| 1,475,284
| ###
| ###
| 0.7 |
2024-Jun-07 Fri
| 9.48
| 9.78
| 9.44
| 9.71
|
|
| ###
| ###
| ### |
2024-Jun-06 Thu
| 9.5
| ###
| 9.43
| 9.53
| 175,148
| 825,822
| ###
| ###
| ### |
2024-Jun-05 Wed
| 9.55
| ###
| 9.41
| 9.47
| 226,152
| 1,064,045
| 29.8
| 29.8
| ### |
2024-Jun-04 Tue
| 9.71
| 9.76
| 9.56
| ###
| 212,475
| ###
| 38.4
| 38.4
| 0.0 |
2024-Jun-03 Mon
| 9.53
| 9.73
| 9.44
| 9.73
|
|
| ###
| ###
| ### |
2024-May-31 Fri
| 9.75
| 9.86
| 9.56
| 9.78
| 207,827
| ###
| 67.3
| 67.3
| 0.7 |
2024-May-30 Thu
| 9.84
| 9.86
| ###
| 9.75
|
|
| ###
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| 9.8
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2024-May-28 Tue
| ###
| 10.2
| 9.82
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-May-27 Mon
| ###
| ###
| 9.5
| 9.83
| 178,377
| ###
| ###
| ###
| 0.7 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2024-May-23 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2024-May-22 Wed
| ###
| ###
| 10.2
| ###
| 224,070
| 1,142,757
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 10.2
| 10.57
| 10.2
| 10.46
| 257,985
| 2,679,174
| ###
| ###
| 0.7 |
2024-May-20 Mon
| ###
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 10.56
| ###
| 10.48
| 10.57
|
|
| 68.8
| 68.8
| 0.8 |
2024-May-16 Thu
| ###
| ###
| 10.55
| 10.7
| 661,489
| 3,489,354
| ###
| ###
| 0.8 |
2024-May-15 Wed
| 10.75
| 10.87
| ###
| 10.79
| 278,255
| ###
| ###
| ###
| ### |
2024-May-14 Tue
| ###
| ###
| 10.44
| 10.81
| 246,371
| 1,286,056
| 81.0
| 81.0
| 0.8 |
2024-May-13 Mon
| ###
| 10.8
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2024-May-10 Fri
| ###
| 10.85
| ###
| 10.8
|
|
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| 12.71
| 10.28
| ###
| 876,423
| 10,074,482
| 0.9
| 0.9
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
| 365,622
| 0
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| ###
| 11.955
| ###
| 182,775
| ###
| 84.6
| 84.6
| 0.0 |
2024-May-06 Mon
| 11.75
| ###
| 11.71
| ###
| 760,028
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 11.25
| 11.79
| 11.25
| 11.7
| 175,944
| 2,026,874
| ###
| ###
| 0.8 |
2024-May-02 Thu
| 11.25
| 11.28
| ###
| ###
| 351,252
| ###
| 28.3
| 28.3
| 0.0 |
2024-May-01 Wed
| 11.25
| 11.48
| 11.23
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Apr-30 Tue
| ###
| 11.44
| 11.155
| 11.44
| 239,344
| 2,703,988
| 73.4
| 73.4
| 0.8 |
2024-Apr-29 Mon
| 11.5
| 11.5
| 11.28
| 11.41
| 135,370
| ###
| 26.6
| 26.6
| ### |
2024-Apr-26 Fri
| 11.26
| 11.555
| 11.24
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2024-Apr-24 Wed
| 11.56
| ###
| 11.25
| 11.45
|
|
| 30.2
| 30.2
| 0.8 |
2024-Apr-23 Tue
| 11.5
| ###
| 11.225
| 11.49
| 306,056
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| 11.21
| 11.54
| ###
| 11.45
| 274,255
| 1,582,451
| 83.3
| 83.3
| 0.8 |
2024-Apr-19 Fri
| ###
| ###
| 10.85
| ###
| 385,146
| ###
| 83.2
| 83.2
| 0.0 |
2024-Apr-18 Thu
| 11.48
| 11.51
| ###
| 11.2
|
|
| 16.0
| 16.0
| 0.8 |
2024-Apr-17 Wed
| 11.4
| ###
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 11.45
|
|
| 19.3
| 19.3
| 0.8 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 12.21
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| 12.58
| 12.23
| 12.23
| 163,040
| ###
| 24.2
| 24.2
| ### |
2024-Apr-10 Wed
| 12.48
| ###
| ###
| ###
| 233,686
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 12.48
| ###
| 12.41
| 227,871
| ###
| 86.0
| 86.0
| ### |
2024-Apr-08 Mon
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 632,787
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| 12.22
|
|
| 71.0
| 71.0
| 0.9 |
2024-Apr-03 Wed
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 12.25
| ###
| 343,474
| 2,103,778
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 13.25
| 13.29
| ###
| ###
| 409,845
| 2,723,420
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 12.86
| ###
| 12.58
| ###
| 758,188
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| 12.86
|
|
| 91.8
| 91.8
| 0.9 |
2024-Mar-25 Mon
| 12.56
| 12.7
| 12.45
| 12.49
|
|
| 30.3
| 30.3
| 0.9 |
2024-Mar-22 Fri
| ###
| ###
| 12.275
| 12.46
| 462,187
| 2,836,672
| ###
| ###
| 0.9 |
2024-Mar-21 Thu
| 12.51
| ###
| 12.51
| ###
| 532,675
| 3,331,882
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 12.8
| 12.89
| 12.58
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2024-Mar-19 Tue
| 12.89
| ###
| 12.74
| 12.78
| 264,724
| ###
| ###
| ###
| 0.9 |
2024-Mar-18 Mon
| 12.72
| 12.83
| 12.53
| 12.78
|
|
| 74.2
| 74.2
| 0.9 |
2024-Mar-15 Fri
| ###
| ###
| 12.48
| 12.82
|
|
| 76.7
| 76.7
| 0.9 |
2024-Mar-14 Thu
| 12.77
| 12.8
| 12.53
| 12.7
| 231,128
| ###
| ###
| ###
| 0.9 |
2024-Mar-13 Wed
| 12.58
| ###
| 12.56
| 12.72
| 397,379
| 2,495,540
| 77.3
| 77.3
| 0.9 |
2024-Mar-12 Tue
| 12.43
| 12.59
| ###
| 12.51
| 409,676
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 12.53
| 12.78
| 12.46
| 12.51
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 12.5
| 12.7
| 12.46
| 12.58
|
|
| ###
| ###
| 0.9 |
2024-Mar-07 Thu
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 11.79
| ###
| 572,872
| 3,377,080
| 74.9
| 74.9
| 0.0 |
2024-Mar-05 Tue
| 11.84
| ###
| ###
| ###
| 1,082,670
| 0
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 11.83
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2024-Mar-01 Fri
| 12.71
| 12.8
| 12.29
| 12.29
| 388,951
| ###
| ###
| ###
| 0.9 |
2024-Feb-29 Thu
| 12.4
| 12.82
| ###
| 12.71
| 2,372,386
| ###
| ###
| ###
| 0.9 |
2024-Feb-28 Wed
| 12.4
| 12.55
| ###
| 12.53
|
|
| 74.2
| 74.2
| ### |
2024-Feb-27 Tue
| 12.46
| 12.55
| 12.345
| 12.51
| 593,625
| 7,389,147
| 74.5
| 74.5
| ### |
2024-Feb-26 Mon
| ###
| 12.58
| ###
| 12.55
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 11.81
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Feb-22 Thu
| 11.7
| ###
| 11.5
| ###
| 853,878
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 11.48
| ###
| 11.47
| ###
| 533,552
| 3,059,920
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 11.58
| 11.85
| 11.48
| 11.5
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| 11.52
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2024-Feb-15 Thu
| 11.56
| ###
| 11.43
| ###
| 1,034,622
| ###
| 90.4
| 90.4
| 0.0 |
2024-Feb-14 Wed
| ###
| 11.4
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2024-Feb-13 Tue
| 10.8
| 11.21
| ###
| ###
| 2,152,779
| 12,066,326
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 9.8
| ###
| 9.8
| ###
| 495,351
| ###
| 85.7
| 85.7
| 0.0 |
2024-Feb-09 Fri
| 9.87
| ###
| ###
| 9.8
| 416,379
| 0
| 27.9
| 27.9
| 0.7 |
2024-Feb-08 Thu
| 9.75
| ###
| ###
| 9.82
|
|
| 74.0
| 74.0
| ### |
2024-Feb-07 Wed
| 9.2
| 9.83
| 9.2
| 9.75
|
|
| 93.0
| 93.0
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 250,282
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 9.22
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 8.83
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| 9.2
| ###
| ###
| 163,374
| 751,520
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 179,586
| 0
| 67.4
| 67.4
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 8.82
| ###
| 282,023
| 1,243,721
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 8.83
| ###
| 169,073
| 746,457
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 8.85
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Jan-23 Tue
| 8.76
| ###
| 8.76
| 9
|
|
| 88.9
| 88.9
| 0.6 |
2024-Jan-22 Mon
| 8.86
| ###
| ###
| ###
| 154,326
| 0
| 81.9
| 81.9
| 0.0 |
2024-Jan-19 Fri
| 8.54
| 8.79
| 8.48
| 8.74
|
|
| ###
| ###
| 0.6 |
2024-Jan-18 Thu
| ###
| 8.545
| 8.28
| 8.53
| 234,280
| 1,970,880
| 85.1
| 85.1
| ### |
2024-Jan-17 Wed
| ###
| 8.74
| 8.42
| 8.44
|
|
| 19.3
| 19.3
| 0.6 |
2024-Jan-16 Tue
| 8.71
| 8.79
| ###
| ###
| 165,257
| ###
| 42.4
| 42.4
| 0.0 |
2024-Jan-15 Mon
| 8.8
| ###
| 8.74
| 8.81
|
|
| 71.7
| 71.7
| ### |
2024-Jan-12 Fri
| 8.73
| 8.84
| 8.55
| 8.8
| 220,079
| 1,913,586
| 74.7
| 74.7
| 0.6 |
2024-Jan-11 Thu
| 9.21
| ###
| 8.71
| 8.73
|
|
| 6.9
| 6.9
| ### |
2024-Jan-10 Wed
| 8.76
| 8.86
| 8.49
| 8.86
|
|
| 78.4
| 78.4
| 0.6 |
2024-Jan-09 Tue
| 8.54
| ###
| 8.43
| ###
| 286,724
| 1,208,541
| 76.4
| 76.4
| 0.0 |
2024-Jan-08 Mon
| 8.51
| 8.57
| 8.25
| 8.54
|
|
| 80.2
| 80.2
| ### |
2024-Jan-05 Fri
| 8.72
| 8.74
| 8.55
| 8.55
| 272,641
| 2,356,981
| ###
| ###
| ### |
2024-Jan-04 Thu
| 8.56
| 8.76
| ###
| 8.7
| 270,046
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 8.56
| ###
| ###
| 8.59
| 225,846
| 0
| 79.2
| 79.2
| ### |
2024-Jan-02 Tue
| 8.72
| 8.73
| 8.56
| 8.7
| 107,744
| 931,446
| 32.6
| 32.6
| ### |
2023-Dec-29 Fri
| 8.74
| 8.85
| ###
| 8.72
| 157,571
| 697,251
| ###
| ###
| 0.6 |
2023-Dec-28 Thu
| 8.57
| 8.83
| 8.56
| 8.77
|
|
| 82.6
| 82.6
| ### |
2023-Dec-27 Wed
| ###
| 8.85
| 8.55
| ###
| 107,856
| 938,347
| 68.3
| 68.3
| 0.0 |
2023-Dec-22 Fri
| 8.42
| 8.74
| 8.42
| 8.74
|
|
| 89.9
| 89.9
| 0.6 |
2023-Dec-21 Thu
| 8.48
| ###
| ###
| 8.57
| 531,974
| 0
| 78.2
| 78.2
| 0.6 |
2023-Dec-20 Wed
| 9
| ###
| 8.58
| 8.58
|
|
| ###
| ###
| 0.6 |
2023-Dec-19 Tue
| ###
| ###
| ###
| 9
| 369,957
| 0
| ###
| ###
| 0.6 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 9
|
|
| 22.6
| 22.6
| 0.6 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 357,759
| 0
| 26.6
| 26.6
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 8.89
| ###
| 642,178
| 2,854,481
| 81.7
| 81.7
| 0.0 |
2023-Dec-13 Wed
| 8.8
| ###
| 8.72
| 8.74
| 471,282
| 2,054,789
| 29.6
| 29.6
| 0.6 |
2023-Dec-12 Tue
| 8.45
| 8.83
| ###
| 8.74
|
|
| 91.1
| 91.1
| 0.6 |
2023-Dec-11 Mon
| 8.4
| 8.5
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2023-Dec-08 Fri
| 8.4
| 8.44
| 8.26
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Dec-07 Thu
| ###
| 8.56
| ###
| 8.4
| 510,753
| 2,186,022
| 87.3
| 87.3
| ### |
2023-Dec-06 Wed
| ###
| 8.27
| ###
| ###
| 382,770
| 1,582,753
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 8.2
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Dec-04 Mon
| 8.21
| 8.56
| ###
| ###
| 378,252
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 8
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 7.48
| 8.23
| 7.48
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2023-Nov-29 Wed
| 7.2
| 7.585
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 6.46
| ###
| 6.46
| 351,143
| ###
| 92.8
| 92.8
| ### |
2023-Nov-27 Mon
| ###
| 6.29
| ###
| 6.23
| 204,645
| ###
| 82.9
| 82.9
| 0.4 |
2023-Nov-24 Fri
| 6.48
| 6.49
| ###
| ###
| 413,852
| 1,342,949
| 8.3
| 8.3
| 0.0 |
2023-Nov-23 Thu
| 6.57
| ###
| 6.43
| 6.44
|
|
| ###
| ###
| 0.5 |
2023-Nov-22 Wed
| ###
| ###
| 6.51
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 6.58
| 6.685
| 6.48
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 6.59
| ###
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2023-Nov-16 Thu
| ###
| ###
| 6.46
| ###
| 163,941
| 529,529
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 528,151
| 0
| 76.1
| 76.1
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 6.73
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2023-Nov-10 Fri
| ###
| 6.525
| 6.23
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Nov-09 Thu
| 6.49
| ###
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2023-Nov-08 Wed
| 6.28
| 6.53
| 6.24
| 6.49
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 6.21
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2023-Nov-06 Mon
| 6.42
| 6.58
| ###
| ###
| 254,975
| ###
| 25.3
| 25.3
| 0.0 |
2023-Nov-03 Fri
| ###
| 6.43
| ###
| ###
| 296,455
| ###
| 89.6
| 89.6
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 5.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Nov-01 Wed
| ###
| 5.88
| ###
| 5.86
| 197,051
| 579,329
| 90.9
| 90.9
| 0.4 |
2023-Oct-31 Tue
| 5.46
| ###
| 5.46
| 5.59
| 155,289
| ###
| 84.9
| 84.9
| ### |
2023-Oct-30 Mon
| ###
| 5.48
| ###
| 5.47
| 165,944
| 454,686
| 92.5
| 92.5
| ### |
2023-Oct-27 Fri
| 5.29
| 5.43
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 5.51
| ###
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| 5.59
| 5.7
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 5.45
| ###
| 5.4
| ###
| 283,642
| ###
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.45
| ###
| 5.42
| 5.54
| 265,089
| ###
| 83.7
| 83.7
| 0.4 |
2023-Oct-20 Fri
| 5.73
| 5.73
| 5.52
| 5.56
| 279,621
| ###
| 14.2
| 14.2
| 0.4 |
2023-Oct-19 Thu
| 5.85
| ###
| ###
| 5.8
| 440,773
| 0
| ###
| ###
| 0.4 |
2023-Oct-18 Wed
| 6
| ###
| ###
| 6
| 151,255
| 0
| 71.8
| 71.8
| 0.4 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 5.875
| 6
| 291,476
| ###
| 77.9
| 77.9
| 0.4 |
2023-Oct-13 Fri
| 6.2
| 6.23
| 5.975
| ###
| 161,282
| 984,223
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 6.2
| 6.29
| ###
| 6.23
| 104,221
| 327,775
| ###
| ###
| 0.4 |
2023-Oct-11 Wed
| ###
| 6.24
| ###
| 6.2
| 90,748
| ###
| ###
| ###
| 0.4 |
2023-Oct-10 Tue
| 5.88
| ###
| 5.87
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Oct-09 Mon
| 5.84
| 5.88
| 5.74
| 5.85
| 79,245
| ###
| 74.5
| 74.5
| 0.4 |
2023-Oct-06 Fri
| 5.86
| 5.89
| 5.74
| 5.84
| 142,546
| ###
| 35.5
| 35.5
| 0.4 |
2023-Oct-05 Thu
| ###
| ###
| 5.77
| 5.85
| 129,044
| ###
| ###
| ###
| 0.4 |
2023-Oct-04 Wed
| 5.85
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 5.89
| 6
| 5.86
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Oct-02 Mon
| 5.85
| 6
| 5.83
| ###
| 139,052
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 180,382
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2023-Sep-26 Tue
| ###
| 6.24
| ###
| ###
| 105,942
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 6
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2023-Sep-21 Thu
| 6.25
| ###
| ###
| 6.23
| 232,041
| 0
| 41.6
| 41.6
| 0.4 |
2023-Sep-20 Wed
| ###
| 6.4
| 6.23
| ###
| 363,950
| 2,298,344
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 6.42
| 6.51
| ###
| 6.46
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 6.53
| ###
| 6.45
| 6.49
|
|
| 38.4
| 38.4
| ### |
2023-Sep-15 Fri
| 6.57
| 6.74
| 6.56
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Sep-14 Thu
| 6.7
| 6.77
| 6.54
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Sep-13 Wed
| 6.78
| 6.87
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2023-Sep-12 Tue
| 6.7
| 6.885
| ###
| 6.84
| 214,427
| ###
| 85.0
| 85.0
| 0.5 |
2023-Sep-11 Mon
| ###
| ###
| 6.56
| ###
| 282,474
| ###
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 6.82
| 6.82
| ###
| 6.7
| 299,545
| 1,021,448
| 19.4
| 19.4
| 0.5 |
2023-Sep-07 Thu
| ###
| ###
| 6.725
| 6.85
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| 7
| 161,722
| 0
| ###
| ###
| 0.5 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 94,554
| 0
| 33.6
| 33.6
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 497,659
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 6.88
| ###
| 6.88
| 7.2
|
|
| 90.8
| 90.8
| 0.5 |
2023-Aug-30 Wed
| 6.76
| 6.85
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2023-Aug-29 Tue
| 6.86
| 6.87
| ###
| 6.75
|
|
| 23.1
| 23.1
| 0.5 |
2023-Aug-28 Mon
| ###
| 6.88
| 6.51
| 6.84
|
|
| 91.0
| 91.0
| 0.5 |
2023-Aug-25 Fri
| 6.56
| ###
| 6.49
| ###
| 195,556
| 634,579
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 6.7
| 6.4
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Aug-23 Wed
| 6.55
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 6.51
| ###
| 6.42
| 6.56
| 331,852
| 1,065,244
| ###
| ###
| 0.5 |
2023-Aug-21 Mon
| 6.23
| 6.55
| ###
| 6.49
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| 6.47
| 6.47
| ###
| 6.25
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| ###
| ###
| ###
| 6.51
|
|
| 95.9
| 95.9
| ### |
2023-Aug-16 Wed
| ###
| ###
| 5.75
| ###
| 1,475,123
| 4,240,978
| 3.7
| 3.7
| 0.0 |
2023-Aug-15 Tue
| 6.5
| ###
| 5.71
| 6.57
| 5,168,078
| ###
| 78.2
| 78.2
| ### |
2023-Aug-14 Mon
| 6.82
| ###
| 6.74
| 6.88
| 452,620
| 1,525,329
| ###
| ###
| ### |
2023-Aug-11 Fri
| 6.57
| ###
| 6.57
| 6.81
|
|
| 87.5
| 87.5
| ### |
2023-Aug-10 Thu
| 6.57
| ###
| ###
| ###
| 437,521
| 0
| 70.5
| 70.5
| 0.0 |
2023-Aug-09 Wed
| 6.77
| 6.78
| 6.57
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Aug-08 Tue
| 6.83
| ###
| 6.77
| 6.78
|
|
| ###
| ###
| 0.5 |
2023-Aug-07 Mon
| 6.81
| ###
| 6.76
| 6.77
| 339,957
| 1,149,054
| 34.2
| 34.2
| ### |
2023-Aug-04 Fri
| 6.85
| ###
| ###
| 6.77
| 737,149
| 0
| ###
| ###
| ### |
2023-Aug-03 Thu
| 6.76
| 6.85
| ###
| 6.77
| 471,578
| 1,615,154
| ###
| ###
| ### |
2023-Aug-02 Wed
| 6.7
| 6.79
| ###
| 6.77
| 183,279
| ###
| 81.4
| 81.4
| ### |
2023-Aug-01 Tue
| ###
| 6.77
| 6.59
| 6.73
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| 6.75
| 6.54
| ###
| 295,352
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 6.53
| ###
| 6.45
| 6.57
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| 6.53
| ###
| 6.45
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jul-26 Wed
| ###
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Jul-25 Tue
| 6.45
| 6.51
| 6.25
| ###
| 207,552
| 1,324,181
| 28.5
| 28.5
| 0.0 |
2023-Jul-24 Mon
| ###
| 6.58
| ###
| 6.51
|
|
| 86.5
| 86.5
| ### |
2023-Jul-21 Fri
| ###
| ###
| 6.29
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| 6.4
| 6.5
| ###
| ###
| 150,875
| 490,343
| 39.9
| 39.9
| 0.0 |
2023-Jul-19 Wed
| 6.46
| 6.52
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2023-Jul-18 Tue
| ###
| 6.49
| 6.26
| 6.45
| 683,677
| 4,358,440
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 6.175
| 6.29
|
|
| 28.2
| 28.2
| ### |
2023-Jul-14 Fri
| 6.41
| 6.53
| ###
| 6.25
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| 6.2
| 6.49
| 6.155
| 6.4
| 723,572
| 4,574,783
| ###
| ###
| 0.5 |
2023-Jul-12 Wed
| 5.88
| ###
| 5.88
| ###
| 950,626
| 2,794,840
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 5.82
| ###
| 5.8
| 5.87
| 458,921
| 1,330,870
| 70.3
| 70.3
| ### |
2023-Jul-10 Mon
| 5.83
| ###
| 5.77
| 5.8
| 110,186
| 317,886
| 41.9
| 41.9
| 0.4 |
2023-Jul-07 Fri
| 5.77
| 5.82
| ###
| 5.82
| 411,323
| 1,196,949
| ###
| ###
| 0.4 |
2023-Jul-06 Thu
| 5.77
| ###
| 5.74
| 5.78
| 180,850
| ###
| 77.3
| 77.3
| 0.4 |
2023-Jul-05 Wed
| 5.76
| 5.84
| 5.73
| 5.76
|
|
| 70.4
| 70.4
| ### |
2023-Jul-04 Tue
| ###
| 5.81
| ###
| 5.79
|
|
| 82.5
| 82.5
| ### |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 5.72
| ###
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| 5.875
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Jun-28 Wed
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 5.26
| ###
| ###
| 725,724
| 1,908,654
| 80.9
| 80.9
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 144,340
| 0
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 119,226
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 5.28
| 5.28
| ###
| ###
| 119,382
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 5.27
| ###
| 5.22
| 295,671
| ###
| 92.3
| 92.3
| 0.4 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 264,028
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 4.87
| ###
| 4.87
| ###
| 1,193,242
| 2,905,544
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Jun-14 Wed
| ###
| ###
| 4.83
| ###
| 757,975
| ###
| 25.8
| 25.8
| 0.0 |
2023-Jun-13 Tue
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 4.86
| ###
| 496,987
| 1,207,678
| 24.9
| 24.9
| 0.0 |
2023-Jun-08 Thu
| 4.84
| ###
| 4.825
| 4.87
|
|
| 80.2
| 80.2
| 0.3 |
2023-Jun-07 Wed
| 4.72
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Jun-06 Tue
| 4.76
| ###
| ###
| 4.72
| 918,226
| 0
| ###
| ###
| 0.3 |
2023-Jun-05 Mon
| 4.78
| 4.875
| ###
| 4.71
| 355,228
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| 4.73
| 4.8
|
|
| 12.1
| 12.1
| 0.3 |
2023-Jun-01 Thu
| 4.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 4.8
| 4.81
| ###
| 4.75
| 913,982
| 2,198,126
| ###
| ###
| ### |
2023-May-30 Tue
| 4.7
| 4.85
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-May-29 Mon
| 4.84
| ###
| ###
| 4.75
|
|
| 23.0
| 23.0
| ### |
2023-May-26 Fri
| 4.79
| ###
| 4.77
| 4.77
|
|
| 30.8
| 30.8
| ### |
2023-May-25 Thu
| 4.72
| 4.82
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-May-24 Wed
| ###
| ###
| 4.725
| 4.86
|
|
| ###
| ###
| 0.3 |
2023-May-23 Tue
| ###
| ###
| 4.84
| ###
| 1,021,278
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 4.76
| ###
| 4.71
| ###
| 547,947
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 4.79
| ###
| 4.75
| 4.83
| 1,035,176
| 2,458,543
| ###
| ###
| 0.3 |
2023-May-18 Thu
| 4.57
| ###
| 4.57
| 4.8
|
|
| 92.6
| 92.6
| 0.3 |
2023-May-17 Wed
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 3.84
| 3.86
| 3.77
| 3.78
| 189,355
| 722,389
| ###
| ###
| 0.3 |
2023-May-15 Mon
| 3.85
| 3.86
| 3.75
| 3.81
| 292,588
| ###
| ###
| ###
| 0.3 |
2023-May-12 Fri
| 3.75
| 3.86
| 3.73
| 3.86
|
|
| 87.9
| 87.9
| 0.3 |
2023-May-11 Thu
| 3.86
| 3.87
| 3.74
| 3.77
| 436,257
| 1,659,957
| ###
| ###
| ### |
2023-May-10 Wed
| 3.83
| ###
| 3.81
| 3.86
| 338,328
| ###
| ###
| ###
| 0.3 |
2023-May-09 Tue
| ###
| ###
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2023-May-08 Mon
| 3.85
| ###
| 3.85
| ###
| 327,724
| ###
| 79.5
| 79.5
| 0.0 |
2023-May-05 Fri
| 3.85
| ###
| 3.8
| 3.81
|
|
| 26.9
| 26.9
| 0.3 |
2023-May-04 Thu
| 3.82
| 3.88
| 3.76
| 3.85
| 129,786
| 495,782
| 69.2
| 69.2
| 0.3 |
2023-May-03 Wed
| 3.82
| 3.86
| 3.71
| 3.83
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| 3.81
| 3.87
| 536,441
| 1,021,920
| 20.6
| 20.6
| ### |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 4
| ###
| 529,222
| 1,058,444
| 29.4
| 29.4
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 233,450
| 0
| 21.6
| 21.6
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 3.945
| ###
| 201,021
| ###
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 342,383
| 0
| 76.3
| 76.3
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 507,770
| 0
| 23.6
| 23.6
| 0.0 |
2023-Apr-18 Tue
| ###
| 4.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 4.22
| 4
| ###
| 716,787
| ###
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 4
| ###
| ###
| ###
| 492,972
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2023-Apr-11 Tue
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 3.75
| ###
| 3.74
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2023-Apr-05 Wed
| ###
| 3.76
| 3.52
| 3.75
| 937,947
| 3,414,127
| 90.1
| 90.1
| 0.3 |
2023-Apr-04 Tue
| 3.5
| ###
| 3.47
| 3.59
| 350,323
| ###
| ###
| ###
| ### |
2023-Apr-03 Mon
| 3.47
| 3.59
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| 3.5
| 3.54
| 3.44
| 3.44
| 224,783
| ###
| ###
| ###
| 0.2 |
2023-Mar-30 Thu
| 3.47
| 3.49
| ###
| 3.44
| 399,743
| 697,551
| ###
| ###
| 0.2 |
2023-Mar-29 Wed
| 3.41
| 3.51
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| 3.46
| 3.48
| ###
| 3.42
| 472,459
| 822,078
| ###
| ###
| 0.2 |
2023-Mar-27 Mon
| ###
| ###
| 3.44
| 3.46
| 236,329
| 406,485
| 11.0
| 11.0
| 0.2 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 711,442
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 3.44
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 3.49
| 3.29
| ###
| 667,189
| 2,261,770
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 3.25
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 3.24
| 3.24
| 3.145
| 3.21
| 203,222
| 648,786
| ###
| ###
| ### |
2023-Mar-17 Fri
| 3.47
| 3.47
| 3.24
| 3.25
|
|
| 4.9
| 4.9
| 0.2 |
2023-Mar-16 Thu
| 3.45
| 3.59
| 3.4
| 3.42
| 860,375
| ###
| 40.0
| 40.0
| 0.2 |
2023-Mar-15 Wed
| ###
| 3.46
| ###
| 3.46
| 408,573
| ###
| ###
| ###
| 0.2 |
2023-Mar-14 Tue
| ###
| 3.42
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| 3.4
| 3.23
| 3.4
| 307,579
| 1,019,624
| 85.3
| 85.3
| 0.2 |
2023-Mar-10 Fri
| ###
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 3.28
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 3.43
| 3.43
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 3.57
| 3.57
| ###
| 3.45
| 291,884
| ###
| ###
| ###
| ### |
2023-Mar-06 Mon
| 3.49
| ###
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| 3.49
| 3.51
| ###
| 3.41
|
|
| 19.6
| 19.6
| ### |
2023-Mar-02 Thu
| 3.52
| 3.54
| ###
| 3.45
|
|
| 22.8
| 22.8
| ### |
2023-Mar-01 Wed
| 3.45
| 3.58
| 3.4
| 3.54
|
|
| 82.8
| 82.8
| 0.3 |
2023-Feb-28 Tue
| 3.48
| 3.48
| ###
| 3.45
|
|
| 28.4
| 28.4
| ### |
2023-Feb-27 Mon
| 3.53
| 3.55
| 3.45
| 3.49
| 539,158
| 1,887,053
| 41.0
| 41.0
| ### |
2023-Feb-24 Fri
| 3.73
| 3.73
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-Feb-23 Thu
| ###
| 3.8
| ###
| 3.75
| 495,877
| ###
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| 3.55
| ###
| 3.5
| 3.57
| 257,255
| ###
| 73.3
| 73.3
| 0.3 |
2023-Feb-21 Tue
| 3.7
| 3.77
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 3.74
| 3.74
| 3.58
| 3.73
|
|
| 43.7
| 43.7
| ### |
2023-Feb-17 Fri
| 3.59
| 3.82
| 3.51
| 3.75
| 630,989
| 2,312,574
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| 3.56
| ###
| 3.47
| ###
| 1,400,559
| ###
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 3.72
| 3.79
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 4.57
| ###
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 4.84
| ###
| 288,175
| 697,383
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 387,947
| 0
| 17.6
| 17.6
| 0.0 |
2023-Feb-08 Wed
| ###
| 5.41
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 5.4
| ###
| ###
| ###
| 483,423
| 0
| 94.9
| 94.9
| 0.0 |
2023-Feb-03 Fri
| 5.8
| 5.86
| 5.44
| 5.54
| 737,754
| ###
| 9.6
| 9.6
| 0.4 |
2023-Feb-02 Thu
| 5.79
| ###
| ###
| 5.87
|
|
| 78.7
| 78.7
| ### |
2023-Feb-01 Wed
| 5.71
| ###
| 5.7
| 5.71
|
|
| 69.4
| 69.4
| 0.4 |
2023-Jan-31 Tue
| ###
| 5.88
| 5.59
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Jan-30 Mon
| ###
| 5.75
| 5.55
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Jan-27 Fri
| 5.53
| ###
| 5.5
| ###
| 443,282
| 1,219,025
| 84.1
| 84.1
| 0.0 |
2023-Jan-25 Wed
| ###
| 5.57
| 5.28
| 5.52
| 358,581
| ###
| ###
| ###
| 0.4 |
2023-Jan-24 Tue
| 5.2
| 5.4
| ###
| ###
| 465,546
| 1,256,974
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 203,074
| 0
| 37.4
| 37.4
| 0.0 |
2023-Jan-18 Wed
| ###
| 5.25
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Jan-17 Tue
| 5.24
| 5.28
| ###
| ###
| 168,956
| 446,043
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 5.25
| ###
| 5.24
|
|
| 84.1
| 84.1
| 0.4 |
2023-Jan-13 Fri
| 4.86
| ###
| 4.86
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 4.88
| ###
| 230,621
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 4.86
| ###
| 153,257
| ###
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 4.82
| ###
| 4.79
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| 4.79
| ###
| 4.72
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Jan-04 Wed
| ###
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Jan-03 Tue
| 4.55
| ###
| 4.47
| ###
| 611,081
| ###
| 87.3
| 87.3
| 0.0 |
2022-Dec-30 Fri
| 4.7
| 4.75
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 4.5
| 4.7
| ###
| 4.52
| 218,420
| 513,287
| ###
| ###
| 0.3 |
|