Currently Sat 25-Jun-21 03:56:56 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(UNI) UNIVERSAL STORE HOLDINGS LIMITED Daily Prices...
TOC Company Info for UNI Limits 
Company Details for (UNI) UNIVERSAL STORE HOLDINGS LIMITED
| Listing Code | UNI |
| Listing Name | UNIVERSAL STORE HOLDINGS LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | UNILIFE MEDICAL SOL. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000UNI7 |
Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for UNI .. Wednesday 21st August 2024
UNI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for UNI Bottom
End of day Prices (full format),
600 Days for (UNI) UNIVERSAL STORE HOLDINGS LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-19 Thu | ### | ### | ### | 7.43 | 115,249 | 0 | ### | ### | ### |
| 2025-Jun-18 Wed | 7.8 | 7.81 | 7.4 | 7.59 | ### | ### | 0.5 | ||
| 2025-Jun-17 Tue | 7.47 | 7.78 | 7.46 | 7.78 | 90.5 | 90.5 | 0.6 | ||
| 2025-Jun-16 Mon | 7.4 | 7.54 | ### | 7.46 | 86,586 | 326,429 | ### | ### | 0.5 |
| 2025-Jun-13 Fri | 7.59 | 7.59 | ### | 7.4 | 23.0 | 23.0 | 0.5 | ||
| 2025-Jun-12 Thu | 7.8 | 7.8 | 7.58 | 7.58 | 13.7 | 13.7 | ### | ||
| 2025-Jun-11 Wed | 7.84 | 7.86 | ### | 7.76 | ### | ### | 0.6 | ||
| 2025-Jun-10 Tue | ### | ### | 7.72 | 7.84 | 241,384 | 931,742 | 27.1 | 27.1 | 0.6 |
| 2025-Jun-06 Fri | 7.8 | ### | 7.8 | 7.85 | ### | ### | ### | ||
| 2025-Jun-05 Thu | 7.88 | ### | 7.8 | 7.85 | ### | ### | ### | ||
| 2025-Jun-04 Wed | 7.81 | ### | ### | 7.88 | 139,458 | 0 | 70.7 | 70.7 | 0.6 |
| 2025-Jun-03 Tue | 7.58 | 7.73 | 7.49 | ### | 72,783 | 553,878 | ### | ### | 0.0 |
| 2025-Jun-02 Mon | 7.82 | ### | 7.51 | 7.58 | 75,872 | ### | 18.0 | 18.0 | ### |
| 2025-May-30 Fri | 7.52 | ### | ### | 7.77 | 182,620 | 0 | 85.9 | 85.9 | 0.6 |
| 2025-May-29 Thu | 7.49 | ### | 7.25 | 7.51 | ### | ### | ### | ||
| 2025-May-28 Wed | ### | 7.5 | 7.24 | 7.49 | ### | ### | ### | ||
| 2025-May-27 Tue | ### | 7.49 | ### | 7.28 | ### | ### | 0.5 | ||
| 2025-May-26 Mon | ### | 7.84 | ### | 7.42 | ### | ### | 0.5 | ||
| 2025-May-23 Fri | ### | 7.7 | ### | ### | 77,984 | ### | 32.8 | 32.8 | 0.0 |
| 2025-May-22 Thu | 7.74 | 7.74 | 7.53 | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | 8.24 | ### | 7.71 | ### | ### | ### | ||
| 2025-May-20 Tue | ### | 8.28 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2025-May-16 Fri | 8.41 | 8.42 | 8.27 | ### | 39,852 | ### | ### | ### | 0.0 |
| 2025-May-15 Thu | 8 | 8.58 | 8 | 8.4 | ### | ### | ### | ||
| 2025-May-14 Wed | 8.72 | 8.73 | 8.23 | 8.29 | 113,723 | 964,371 | 8.5 | 8.5 | 0.6 |
| 2025-May-13 Tue | 8.2 | ### | 8.2 | ### | 145,923 | 598,284 | 93.1 | 93.1 | 0.0 |
| 2025-May-12 Mon | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-09 Fri | ### | ### | 7.78 | ### | 63,629 | ### | ### | ### | 0.0 |
| 2025-May-08 Thu | ### | ### | ### | ### | 13,771 | 0 | 29.0 | 29.0 | 0.0 |
| 2025-May-07 Wed | 7.83 | ### | 7.58 | 7.86 | 25,224 | ### | ### | ### | ### |
| 2025-May-06 Tue | ### | ### | 7.53 | 7.79 | 35,654 | ### | ### | ### | ### |
| 2025-May-05 Mon | 7.88 | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | 7.81 | 31,287 | 0 | 76.5 | 76.5 | 0.6 |
| 2025-May-01 Thu | 7.85 | ### | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | 7.74 | ### | ### | 0.6 | ||
| 2025-Apr-29 Tue | 7.73 | 7.87 | ### | 7.87 | ### | ### | 0.6 | ||
| 2025-Apr-28 Mon | 7.88 | 7.88 | 7.5 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 7.76 | 7.86 | 7.55 | ### | 69,125 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | 8 | ### | 7.76 | 52,082 | 208,328 | ### | ### | 0.6 |
| 2025-Apr-22 Tue | 7.45 | 7.51 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2025-Apr-17 Thu | 7.53 | ### | ### | 7.45 | 42,383 | 0 | ### | ### | 0.5 |
| 2025-Apr-16 Wed | 7.55 | 7.56 | 7.28 | 7.5 | 70,451 | 522,746 | ### | ### | 0.5 |
| 2025-Apr-15 Tue | ### | 7.54 | ### | 7.46 | 68,126 | ### | 80.2 | 80.2 | 0.5 |
| 2025-Apr-14 Mon | 7.25 | 7.5 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | 7.41 | 7.41 | ### | 7.2 | 13.9 | 13.9 | 0.5 | ||
| 2025-Apr-10 Thu | ### | 7.5 | ### | 7.45 | 87.6 | 87.6 | 0.5 | ||
| 2025-Apr-09 Wed | ### | ### | 6.74 | 6.86 | 44.9 | 44.9 | 0.5 | ||
| 2025-Apr-08 Tue | ### | ### | 6.84 | ### | 207,524 | ### | ### | ### | 0.0 |
| 2025-Apr-07 Mon | 6.7 | 7 | 6.58 | ### | 175,385 | ### | ### | ### | 0.0 |
| 2025-Apr-04 Fri | ### | 7.51 | ### | 7.2 | ### | ### | 0.5 | ||
| 2025-Apr-03 Thu | 7.4 | 7.57 | 7.21 | 7.53 | 84.1 | 84.1 | 0.5 | ||
| 2025-Apr-02 Wed | 7.55 | 7.55 | ### | 7.4 | 102,884 | 388,387 | ### | ### | 0.5 |
| 2025-Apr-01 Tue | 7.51 | ### | 7.45 | 7.46 | ### | ### | 0.5 | ||
| 2025-Mar-31 Mon | ### | ### | 7.51 | 7.72 | 97,850 | 367,426 | ### | ### | ### |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 94.2 | 94.2 | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | 7.86 | 8 | 53,941 | 211,988 | 29.9 | 29.9 | ### |
| 2025-Mar-26 Wed | ### | 8.22 | ### | ### | 188,680 | 775,474 | 65.1 | 65.1 | 0.0 |
| 2025-Mar-25 Tue | 7.7 | ### | ### | ### | 105,620 | 0 | ### | ### | 0.0 |
| 2025-Mar-24 Mon | 7.51 | 7.74 | 7.49 | 7.59 | 79.3 | 79.3 | 0.5 | ||
| 2025-Mar-21 Fri | 7.58 | 7.675 | 7.49 | 7.53 | 272,251 | 2,064,343 | ### | ### | 0.5 |
| 2025-Mar-20 Thu | 7.55 | ### | 7.45 | 7.5 | 144,850 | ### | ### | ### | 0.5 |
| 2025-Mar-19 Wed | 7.82 | 7.83 | ### | 7.49 | 9.5 | 9.5 | ### | ||
| 2025-Mar-18 Tue | 7.775 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | 7.4 | 7.7 | 7.4 | ### | 85.9 | 85.9 | 0.0 | ||
| 2025-Mar-14 Fri | 7.5 | 7.5 | 7.23 | 7.4 | 74,053 | ### | 19.3 | 19.3 | 0.5 |
| 2025-Mar-13 Thu | 7.46 | 7.53 | ### | 7.4 | ### | ### | 0.5 | ||
| 2025-Mar-12 Wed | 7.27 | 7.47 | ### | 7.42 | 365,081 | 1,363,577 | 83.1 | 83.1 | 0.5 |
| 2025-Mar-11 Tue | ### | ### | 7.4 | 7.55 | ### | ### | ### | ||
| 2025-Mar-10 Mon | ### | ### | ### | ### | 122,074 | 0 | 75.2 | 75.2 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | 7.89 | ### | 116,820 | 460,854 | 22.7 | 22.7 | 0.0 |
| 2025-Mar-06 Thu | 8.2 | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | 8.27 | ### | ### | 8.4 | 188,855 | 0 | 80.9 | 80.9 | ### |
| 2025-Mar-04 Tue | 8.4 | 8.46 | ### | ### | 227,442 | 962,079 | 39.4 | 39.4 | 0.0 |
| 2025-Mar-03 Mon | ### | 8.78 | ### | 8.45 | 19.5 | 19.5 | ### | ||
| 2025-Feb-28 Fri | ### | ### | ### | 8.7 | ### | ### | ### | ||
| 2025-Feb-27 Thu | 9 | ### | ### | ### | 271,880 | 0 | ### | ### | 0.0 |
| 2025-Feb-26 Wed | 8.8 | 8.87 | 8.56 | 8.86 | 78.0 | 78.0 | 0.6 | ||
| 2025-Feb-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | 8.72 | 8.85 | 198,178 | 864,056 | ### | ### | 0.6 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | 422,545 | 0 | ### | ### | 0.0 |
| 2025-Feb-20 Thu | 8.84 | ### | 8.84 | ### | 290,773 | ### | ### | ### | 0.0 |
| 2025-Feb-19 Wed | 8.57 | ### | 8.43 | 8.48 | 99,286 | ### | 31.7 | 31.7 | 0.6 |
| 2025-Feb-18 Tue | 8.4 | 8.52 | 8.22 | 8.43 | 149,846 | ### | 75.2 | 75.2 | 0.6 |
| 2025-Feb-17 Mon | ### | 8.4 | ### | 8.4 | 151,420 | ### | ### | ### | ### |
| 2025-Feb-14 Fri | ### | 8.45 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2025-Feb-13 Thu | 8.2 | 8.25 | 8.025 | ### | 54,050 | ### | ### | ### | 0.0 |
| 2025-Feb-12 Wed | ### | 8.28 | ### | ### | 51,627 | ### | 36.1 | 36.1 | 0.0 |
| 2025-Feb-11 Tue | ### | 8.27 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | 8.46 | 8.46 | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | 8.29 | 8.47 | 170,983 | 708,724 | ### | ### | ### |
| 2025-Feb-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | ### | 8.25 | ### | ### | 96,089 | ### | 31.9 | 31.9 | 0.0 |
| 2025-Feb-04 Tue | ### | 8.23 | ### | ### | 74,528 | 306,682 | 71.5 | 71.5 | 0.0 |
| 2025-Feb-03 Mon | 8.48 | 8.48 | ### | ### | 103,552 | ### | ### | ### | 0.0 |
| 2025-Jan-31 Fri | 8.52 | 8.525 | ### | 8.52 | 65.4 | 65.4 | 0.6 | ||
| 2025-Jan-30 Thu | ### | ### | ### | 8.4 | 19.2 | 19.2 | ### | ||
| 2025-Jan-29 Wed | ### | 8.8 | ### | 8.45 | 417,347 | 1,836,326 | 67.1 | 67.1 | ### |
| 2025-Jan-28 Tue | ### | 8.44 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2025-Jan-24 Fri | ### | 8.49 | ### | 8.4 | 71,378 | ### | ### | ### | ### |
| 2025-Jan-23 Thu | 8.27 | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2025-Jan-22 Wed | 8 | ### | 8 | 8.27 | 68,786 | 275,144 | ### | ### | ### |
| 2025-Jan-21 Tue | ### | ### | 7.89 | ### | 147,956 | 583,686 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | ### | ### | 7.52 | ### | 65,588 | ### | ### | ### | 0.0 |
| 2025-Jan-17 Fri | 7.55 | 7.74 | 7.55 | 7.72 | 124,424 | 951,221 | 81.5 | 81.5 | ### |
| 2025-Jan-16 Thu | 7.74 | 7.87 | ### | 7.76 | ### | ### | 0.6 | ||
| 2025-Jan-15 Wed | ### | ### | 7.76 | 7.8 | 204,952 | ### | 23.1 | 23.1 | 0.6 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2025-Jan-13 Mon | 8.41 | 8.41 | ### | ### | 283,789 | ### | 15.9 | 15.9 | 0.0 |
| 2025-Jan-10 Fri | 8.55 | 8.55 | 8.29 | 8.4 | 451,450 | ### | ### | ### | ### |
| 2025-Jan-09 Thu | ### | 8.49 | ### | 8.43 | ### | ### | 0.6 | ||
| 2025-Jan-08 Wed | 8.4 | 8.57 | ### | ### | 120,085 | ### | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | 8.49 | 8.29 | 8.44 | 440,275 | ### | ### | ### | 0.6 |
| 2025-Jan-06 Mon | 8.27 | ### | ### | 8.25 | 42.1 | 42.1 | ### | ||
| 2025-Jan-03 Fri | 8.25 | 8.25 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2025-Jan-02 Thu | 8.49 | 8.5 | ### | ### | 58,529 | 248,748 | ### | ### | 0.0 |
| 2024-Dec-31 Tue | 8.28 | 8.58 | ### | 8.58 | 26,154 | ### | ### | ### | 0.6 |
| 2024-Dec-30 Mon | ### | 8.43 | 8.22 | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Dec-27 Fri | ### | 8.43 | ### | ### | 386,522 | ### | 84.7 | 84.7 | 0.0 |
| 2024-Dec-24 Tue | 7.85 | ### | 7.85 | ### | 91.5 | 91.5 | 0.0 | ||
| 2024-Dec-23 Mon | 7.83 | ### | 7.82 | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Dec-20 Fri | 7.84 | ### | 7.73 | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Dec-19 Thu | 7.87 | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 7.76 | ### | 7.75 | ### | 141,656 | ### | 90.8 | 90.8 | 0.0 |
| 2024-Dec-16 Mon | 7.72 | ### | 7.72 | 7.78 | ### | ### | 0.6 | ||
| 2024-Dec-13 Fri | 7.78 | 7.84 | 7.72 | 7.73 | 30.8 | 30.8 | 0.6 | ||
| 2024-Dec-12 Thu | ### | 7.88 | ### | 7.79 | 73,550 | 289,787 | ### | ### | ### |
| 2024-Dec-11 Wed | 7.73 | ### | ### | 7.74 | 54,670 | 0 | ### | ### | 0.6 |
| 2024-Dec-10 Tue | ### | ### | 7.76 | 7.82 | ### | ### | 0.6 | ||
| 2024-Dec-09 Mon | ### | ### | ### | 8 | ### | ### | ### | ||
| 2024-Dec-06 Fri | ### | 8.25 | ### | ### | 256,540 | 1,058,227 | 27.7 | 27.7 | 0.0 |
| 2024-Dec-05 Thu | ### | 8.24 | ### | ### | 247,348 | 1,019,073 | 73.1 | 73.1 | 0.0 |
| 2024-Dec-04 Wed | 7.81 | ### | 7.73 | ### | 82,275 | ### | 87.3 | 87.3 | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 96,348 | 0 | 87.1 | 87.1 | 0.0 |
| 2024-Dec-02 Mon | 7.85 | ### | 7.56 | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | 7.42 | 7.87 | 7.42 | 7.8 | 91.0 | 91.0 | 0.6 | ||
| 2024-Nov-28 Thu | ### | 7.72 | 7.55 | 7.55 | 25,958 | 198,189 | ### | ### | ### |
| 2024-Nov-27 Wed | ### | 7.78 | 7.57 | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Nov-26 Tue | 7.45 | 7.78 | 7.44 | ### | 88.3 | 88.3 | 0.0 | ||
| 2024-Nov-25 Mon | 7.46 | 7.5 | 7.22 | 7.46 | ### | ### | 0.5 | ||
| 2024-Nov-22 Fri | 7.45 | 7.49 | ### | 7.44 | ### | ### | ### | ||
| 2024-Nov-21 Thu | 7.77 | 7.77 | 7.46 | 7.46 | 77,179 | ### | 12.3 | 12.3 | 0.5 |
| 2024-Nov-20 Wed | ### | ### | 7.77 | 7.77 | 37,779 | 146,771 | 19.5 | 19.5 | 0.6 |
| 2024-Nov-19 Tue | ### | ### | 8 | ### | 72,454 | ### | 30.6 | 30.6 | 0.0 |
| 2024-Nov-18 Mon | ### | ### | 7.75 | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Nov-15 Fri | 7.79 | 8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 7.7 | 7.79 | 7.685 | 7.75 | 57,848 | ### | ### | ### | ### |
| 2024-Nov-13 Wed | 7.54 | 7.82 | 7.54 | 7.78 | ### | ### | 0.6 | ||
| 2024-Nov-12 Tue | 7.59 | ### | 7.59 | 7.83 | ### | ### | ### | ||
| 2024-Nov-11 Mon | ### | 7.73 | 7.55 | 7.73 | 54,422 | 415,784 | ### | ### | 0.6 |
| 2024-Nov-08 Fri | ### | 7.78 | 7.51 | 7.73 | 75.7 | 75.7 | 0.6 | ||
| 2024-Nov-07 Thu | ### | 7.82 | 7.59 | ### | 123,629 | ### | 37.6 | 37.6 | 0.0 |
| 2024-Nov-06 Wed | ### | 7.81 | ### | ### | 110,653 | ### | 67.8 | 67.8 | 0.0 |
| 2024-Nov-05 Tue | 7.7 | 7.7 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2024-Nov-04 Mon | 7.83 | ### | 7.57 | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Nov-01 Fri | 7.85 | ### | 7.72 | 7.8 | 30.0 | 30.0 | 0.6 | ||
| 2024-Oct-31 Thu | ### | 8 | 7.49 | 7.88 | 200,046 | 1,549,356 | 32.2 | 32.2 | 0.6 |
| 2024-Oct-30 Wed | ### | 8.42 | ### | ### | 395,440 | ### | 12.2 | 12.2 | 0.0 |
| 2024-Oct-29 Tue | 8.22 | 8.4 | ### | ### | 166,779 | 700,471 | 81.0 | 81.0 | 0.0 |
| 2024-Oct-28 Mon | ### | 8.28 | ### | ### | 111,847 | 463,046 | 71.9 | 71.9 | 0.0 |
| 2024-Oct-25 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Oct-24 Thu | 8.21 | 8.21 | 7.84 | ### | 147,525 | 1,183,888 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 8.25 | ### | ### | 8.21 | 121,640 | 0 | 33.4 | 33.4 | ### |
| 2024-Oct-22 Tue | 8.29 | ### | ### | 8.25 | ### | ### | ### | ||
| 2024-Oct-21 Mon | ### | ### | ### | 8.25 | ### | ### | ### | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Oct-17 Thu | 8.2 | 8.23 | ### | ### | 75,140 | ### | ### | ### | 0.0 |
| 2024-Oct-16 Wed | 8 | 8.24 | ### | ### | 330,849 | ### | 83.5 | 83.5 | 0.0 |
| 2024-Oct-15 Tue | 7.56 | ### | 7.56 | ### | 147,740 | 558,457 | ### | ### | 0.0 |
| 2024-Oct-14 Mon | 7.73 | 7.78 | 7.53 | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | 7.7 | 7.75 | ### | 7.71 | 71,778 | ### | ### | ### | ### |
| 2024-Oct-10 Thu | 7.73 | 7.89 | ### | 7.7 | ### | ### | 0.6 | ||
| 2024-Oct-09 Wed | ### | 7.77 | ### | 7.75 | 92,087 | 357,757 | ### | ### | ### |
| 2024-Oct-08 Tue | 7.71 | 7.74 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | 7.74 | 7.56 | 7.7 | 67.6 | 67.6 | 0.6 | ||
| 2024-Oct-04 Fri | 7.83 | 7.83 | 7.55 | ### | 14.5 | 14.5 | 0.0 | ||
| 2024-Oct-03 Thu | 7.8 | 7.85 | ### | 7.75 | 187,027 | 734,080 | ### | ### | ### |
| 2024-Oct-02 Wed | ### | 7.75 | 7.53 | 7.7 | 124,474 | 950,981 | ### | ### | 0.6 |
| 2024-Oct-01 Tue | 7.59 | ### | 7.42 | ### | 162,955 | ### | 75.2 | 75.2 | 0.0 |
| 2024-Sep-30 Mon | 7.58 | ### | ### | 7.5 | 304,744 | 0 | 25.4 | 25.4 | 0.5 |
| 2024-Sep-27 Fri | 7.2 | ### | 7.2 | ### | 158,883 | 571,978 | 75.6 | 75.6 | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 353,878 | 0 | 80.3 | 80.3 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | ### | ### | 189,023 | 0 | 69.2 | 69.2 | 0.0 |
| 2024-Sep-23 Mon | 6.88 | 7.21 | 6.85 | ### | 84.8 | 84.8 | 0.0 | ||
| 2024-Sep-20 Fri | 6.77 | ### | 6.77 | ### | 213,082 | 721,282 | 82.3 | 82.3 | 0.0 |
| 2024-Sep-19 Thu | 6.75 | 6.78 | 6.73 | 6.76 | 156,770 | 1,058,981 | 63.1 | 63.1 | 0.5 |
| 2024-Sep-18 Wed | 6.74 | 6.87 | 6.7 | 6.75 | 175,959 | 1,193,881 | ### | ### | 0.5 |
| 2024-Sep-17 Tue | 6.7 | 6.75 | ### | 6.7 | 70.4 | 70.4 | 0.5 | ||
| 2024-Sep-16 Mon | ### | 6.84 | ### | 6.7 | 75.2 | 75.2 | 0.5 | ||
| 2024-Sep-13 Fri | 6.76 | 6.76 | ### | ### | 137,677 | 465,348 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | ### | 6.77 | 6.42 | 6.7 | 143,183 | ### | ### | ### | 0.5 |
| 2024-Sep-11 Wed | 6.77 | 6.77 | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Sep-10 Tue | ### | 6.8 | ### | ### | 83,721 | 284,651 | 32.3 | 32.3 | 0.0 |
| 2024-Sep-09 Mon | 6.79 | 6.79 | ### | 6.72 | 76,452 | 259,554 | ### | ### | 0.5 |
| 2024-Sep-06 Fri | 6.84 | ### | 6.81 | 6.85 | ### | ### | ### | ||
| 2024-Sep-05 Thu | 6.87 | ### | 6.76 | 6.78 | 104,583 | ### | ### | ### | 0.5 |
| 2024-Sep-04 Wed | 6.89 | ### | 6.7 | 6.82 | 36.6 | 36.6 | 0.5 | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | 90,570 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | 7 | 6.83 | 7 | 74.6 | 74.6 | 0.5 | ||
| 2024-Aug-30 Fri | ### | ### | 6.85 | ### | 59,855 | ### | ### | ### | 0.0 |
| 2024-Aug-29 Thu | ### | 7 | 6.82 | 6.88 | 122,423 | 845,942 | ### | ### | ### |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | 7 | 57,275 | 0 | 38.7 | 38.7 | 0.5 |
| 2024-Aug-26 Mon | ### | ### | ### | 7 | 82,771 | 0 | ### | ### | 0.5 |
| 2024-Aug-23 Fri | ### | ### | 6.88 | 6.88 | ### | ### | ### | ||
| 2024-Aug-22 Thu | 6.71 | ### | 6.71 | ### | 90.7 | 90.7 | 0.0 | ||
| 2024-Aug-21 Wed | 6.4 | 6.4 | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2024-Aug-20 Tue | ### | 6.48 | ### | 6.42 | 62,083 | 201,148 | 93.2 | 93.2 | 0.5 |
| 2024-Aug-19 Mon | 6.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | 6.23 | ### | ### | 90,822 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Aug-14 Wed | ### | 6.22 | ### | ### | 90,945 | ### | 21.4 | 21.4 | 0.0 |
| 2024-Aug-13 Tue | ### | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | 5.85 | ### | 5.85 | ### | 110,555 | 323,373 | 86.8 | 86.8 | 0.0 |
| 2024-Aug-09 Fri | 5.82 | ### | 5.82 | 5.89 | 71,680 | 208,588 | ### | ### | ### |
| 2024-Aug-08 Thu | ### | ### | 5.82 | 5.82 | 25.9 | 25.9 | 0.4 | ||
| 2024-Aug-07 Wed | 5.84 | ### | 5.84 | ### | 66,225 | 193,377 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | ### | ### | 5.85 | 37,979 | 0 | ### | ### | 0.4 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 145,384 | 0 | 28.4 | 28.4 | 0.0 |
| 2024-Aug-02 Fri | ### | 6 | 5.82 | ### | 121,151 | ### | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | 5.82 | ### | 5.77 | 5.82 | 85,728 | 247,325 | 56.4 | 56.4 | 0.4 |
| 2024-Jul-30 Tue | 5.8 | 5.85 | 5.71 | 5.75 | 29.2 | 29.2 | ### | ||
| 2024-Jul-29 Mon | 5.79 | 5.82 | 5.75 | 5.8 | 70.5 | 70.5 | 0.4 | ||
| 2024-Jul-26 Fri | 5.72 | 5.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 5.85 | 5.85 | 5.74 | 5.75 | ### | ### | ### | ||
| 2024-Jul-24 Wed | ### | ### | 5.86 | ### | 33.7 | 33.7 | 0.0 | ||
| 2024-Jul-23 Tue | 5.85 | ### | 5.85 | 5.88 | ### | ### | 0.4 | ||
| 2024-Jul-22 Mon | 5.79 | 5.89 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2024-Jul-19 Fri | 5.55 | 5.89 | 5.55 | 5.75 | ### | ### | ### | ||
| 2024-Jul-18 Thu | ### | 5.46 | 5.23 | 5.46 | 173,281 | 926,186 | ### | ### | ### |
| 2024-Jul-17 Wed | 5.25 | ### | 5.22 | ### | 85.4 | 85.4 | 0.0 | ||
| 2024-Jul-16 Tue | 5 | ### | 5 | ### | 138,774 | ### | ### | ### | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | ### | 5 | 78.9 | 78.9 | 0.4 | ||
| 2024-Jul-10 Wed | ### | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | 4.84 | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-Jul-08 Mon | 4.82 | ### | 4.79 | 4.81 | ### | ### | ### | ||
| 2024-Jul-05 Fri | 4.81 | 4.89 | 4.81 | 4.82 | 11,781 | ### | ### | ### | 0.3 |
| 2024-Jul-04 Thu | 4.84 | ### | 4.83 | 4.84 | 68.2 | 68.2 | 0.3 | ||
| 2024-Jul-03 Wed | ### | ### | 4.81 | 4.81 | 12.8 | 12.8 | ### | ||
| 2024-Jul-02 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | 4.85 | ### | 43,745 | 106,081 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | 4.88 | ### | 23,287 | 56,820 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 5 | 5 | ### | ### | 26,655 | ### | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | ### | ### | ### | 67,588 | 0 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | 5 | 32.8 | 32.8 | 0.4 | ||
| 2024-Jun-24 Mon | ### | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 5.2 | ### | ### | ### | 108,228 | 0 | 15.8 | 15.8 | 0.0 |
| 2024-Jun-20 Thu | ### | 5.2 | ### | 5.2 | 85.9 | 85.9 | ### | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 28,688 | 0 | ### | ### | 0.0 |
| 2024-Jun-18 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-Jun-17 Mon | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | 5 | 5 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | 5 | 24,843 | 0 | 14.9 | 14.9 | 0.4 |
| 2024-Jun-12 Wed | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 42,388 | 0 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | 5.2 | ### | ### | 74,740 | 194,324 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | 37,880 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | ### | ### | 4.89 | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Jun-04 Tue | ### | 5 | 4.87 | 5 | 83.1 | 83.1 | 0.4 | ||
| 2024-Jun-03 Mon | 4.85 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 4.7 | ### | 4.7 | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 4.86 | ### | 4.71 | 4.74 | 21.8 | 21.8 | 0.3 | ||
| 2024-May-29 Wed | 4.87 | ### | 4.75 | 4.83 | 292,386 | ### | ### | ### | 0.3 |
| 2024-May-28 Tue | 4.75 | ### | 4.75 | ### | 88.6 | 88.6 | 0.0 | ||
| 2024-May-27 Mon | 4.77 | ### | 4.77 | 5 | 117,179 | 279,471 | ### | ### | 0.4 |
| 2024-May-24 Fri | 4.86 | ### | 4.74 | 4.81 | ### | ### | ### | ||
| 2024-May-23 Thu | 5.23 | 5.23 | ### | 5 | ### | ### | 0.4 | ||
| 2024-May-22 Wed | 5.45 | 5.45 | 5.23 | 5.25 | 62,470 | 333,589 | 13.4 | 13.4 | 0.4 |
| 2024-May-21 Tue | 5.4 | 5.48 | 5.29 | ### | 126,173 | 679,441 | ### | ### | 0.0 |
| 2024-May-20 Mon | 5.4 | 5.51 | ### | 5.45 | 72.7 | 72.7 | ### | ||
| 2024-May-17 Fri | 5.42 | 5.44 | ### | 5.4 | 34.0 | 34.0 | 0.4 | ||
| 2024-May-16 Thu | ### | 5.43 | ### | 5.42 | 54,526 | ### | 72.0 | 72.0 | 0.4 |
| 2024-May-15 Wed | ### | ### | 5.275 | ### | 23,175 | 61,124 | ### | ### | 0.0 |
| 2024-May-14 Tue | 5.45 | 5.45 | 5.29 | ### | 82,525 | 443,159 | ### | ### | 0.0 |
| 2024-May-13 Mon | 5.54 | ### | 5.41 | 5.41 | 84,528 | 228,648 | ### | ### | ### |
| 2024-May-10 Fri | 5.55 | ### | ### | 5.54 | ### | ### | 0.4 | ||
| 2024-May-09 Thu | 5.55 | 5.56 | 5.4 | 5.56 | ### | ### | 0.4 | ||
| 2024-May-08 Wed | 5.58 | ### | 5.45 | 5.59 | ### | ### | ### | ||
| 2024-May-07 Tue | 5.54 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 5.49 | 5.54 | 5.4 | 5.51 | 73.4 | 73.4 | ### | ||
| 2024-May-03 Fri | ### | ### | 5.43 | 5.46 | 52,226 | ### | 12.0 | 12.0 | ### |
| 2024-May-02 Thu | 5.58 | ### | 5.49 | 5.7 | 47,221 | 129,621 | 84.0 | 84.0 | 0.4 |
| 2024-May-01 Wed | ### | 5.74 | 5.5 | ### | 37,646 | 211,570 | ### | ### | 0.0 |
| 2024-Apr-30 Tue | 5.73 | 5.77 | ### | 5.77 | 36,123 | ### | 72.5 | 72.5 | 0.4 |
| 2024-Apr-29 Mon | 5.75 | 5.78 | ### | 5.7 | 26.0 | 26.0 | 0.4 | ||
| 2024-Apr-26 Fri | 5.58 | 5.85 | 5.46 | 5.75 | 143,480 | 811,379 | ### | ### | ### |
| 2024-Apr-24 Wed | 5.58 | 5.72 | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 5.45 | 5.5 | 5.43 | 5.5 | 78.1 | 78.1 | 0.4 | ||
| 2024-Apr-22 Mon | 5.27 | 5.42 | 5.22 | 5.41 | 30,473 | ### | 85.4 | 85.4 | ### |
| 2024-Apr-19 Fri | 5.46 | 5.46 | 5.22 | ### | 109,371 | 584,041 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 5.5 | 5.52 | 5.47 | 5.5 | 323,225 | 1,776,121 | 63.3 | 63.3 | 0.4 |
| 2024-Apr-17 Wed | 5.43 | 5.53 | 5.43 | 5.44 | 20,581 | 112,783 | 67.4 | 67.4 | 0.4 |
| 2024-Apr-16 Tue | 5.43 | 5.5 | 5.4 | 5.41 | 52,326 | 285,176 | ### | ### | ### |
| 2024-Apr-15 Mon | 5.7 | 5.7 | 5.42 | 5.42 | 9.7 | 9.7 | 0.4 | ||
| 2024-Apr-12 Fri | ### | 5.72 | 5.52 | ### | 59,687 | 335,440 | 26.0 | 26.0 | 0.0 |
| 2024-Apr-11 Thu | 5.84 | 5.84 | ### | 5.75 | 20.4 | 20.4 | ### | ||
| 2024-Apr-10 Wed | 5.74 | ### | 5.73 | 5.8 | ### | ### | 0.4 | ||
| 2024-Apr-09 Tue | ### | 5.74 | 5.55 | 5.74 | ### | ### | 0.4 | ||
| 2024-Apr-08 Mon | 5.51 | ### | 5.51 | 5.58 | 132,981 | ### | ### | ### | 0.4 |
| 2024-Apr-05 Fri | 5.4 | 5.48 | ### | 5.48 | 80.2 | 80.2 | ### | ||
| 2024-Apr-04 Thu | ### | 5.41 | ### | ### | 68,745 | 185,955 | 74.7 | 74.7 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 5.25 | ### | 44.0 | 44.0 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 5.41 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Mar-28 Thu | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 5.25 | ### | 5.25 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Mar-26 Tue | 5.25 | 5.27 | 5.2 | 5.25 | 100,975 | ### | ### | ### | 0.4 |
| 2024-Mar-25 Mon | 5.29 | ### | 5.22 | 5.22 | ### | ### | 0.4 | ||
| 2024-Mar-22 Fri | 5.25 | 5.29 | 5.23 | 5.27 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 5.24 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | 5.155 | ### | ### | 5.24 | 82.9 | 82.9 | 0.4 | ||
| 2024-Mar-19 Tue | 4.89 | ### | 4.89 | ### | 93.3 | 93.3 | 0.0 | ||
| 2024-Mar-18 Mon | 5 | ### | ### | ### | 235,184 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 74,073 | 0 | 16.4 | 16.4 | 0.0 |
| 2024-Mar-13 Wed | 4.8 | ### | 4.76 | ### | 92.4 | 92.4 | 0.0 | ||
| 2024-Mar-12 Tue | 4.7 | 4.81 | ### | 4.8 | 108,874 | 261,841 | ### | ### | 0.3 |
| 2024-Mar-11 Mon | ### | ### | 4.59 | ### | 54,981 | 126,181 | 78.1 | 78.1 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | 4.55 | ### | 31.5 | 31.5 | 0.0 | ||
| 2024-Mar-07 Thu | 4.77 | 4.77 | 4.47 | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | 4.8 | 4.85 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | ### | ### | 4.77 | 4.8 | 221,641 | ### | 10.0 | 10.0 | 0.3 |
| 2024-Mar-04 Mon | ### | 4.87 | ### | 4.79 | 406,154 | 988,984 | ### | ### | 0.3 |
| 2024-Mar-01 Fri | 4.55 | 4.71 | 4.55 | 4.57 | 154,488 | 715,279 | 67.8 | 67.8 | ### |
| 2024-Feb-29 Thu | 4.5 | ### | ### | ### | 62,289 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 4.52 | 4.56 | 4.43 | 4.48 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 4.51 | 4.56 | 4.46 | 4.5 | 71,258 | 321,373 | 38.5 | 38.5 | ### |
| 2024-Feb-26 Mon | 4.54 | ### | 4.44 | 4.49 | 386,724 | 858,527 | 30.4 | 30.4 | ### |
| 2024-Feb-23 Fri | ### | 4.7 | 4.47 | 4.48 | ### | ### | ### | ||
| 2024-Feb-22 Thu | ### | 4.72 | 4.49 | ### | 809,289 | 3,726,775 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | 4 | 4 | 47,828 | 95,656 | 11.9 | 11.9 | 0.3 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 4.25 | 4.25 | ### | ### | 13.9 | 13.9 | 0.0 | ||
| 2024-Feb-14 Wed | ### | 4.28 | ### | 4.28 | 30,549 | 65,374 | 81.3 | 81.3 | 0.3 |
| 2024-Feb-13 Tue | 4.24 | 4.25 | ### | 4.2 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 4.23 | 4.26 | ### | 4.24 | 18,729 | ### | 75.5 | 75.5 | 0.3 |
| 2024-Feb-09 Fri | ### | 4.285 | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Feb-08 Thu | 4.125 | ### | ### | ### | 29,552 | 0 | 28.7 | 28.7 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 91,220 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 27,447 | 0 | 23.6 | 23.6 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 31,343 | 0 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Jan-31 Wed | ### | 4.2 | ### | ### | 150,155 | 315,325 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 41,659 | 0 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2024-Jan-23 Tue | 4.2 | 4.2 | ### | 4.2 | 4,923 | ### | ### | ### | ### |
| 2024-Jan-22 Mon | ### | 4.2 | 4 | 4.2 | ### | ### | ### | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | 2,480 | 0 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | 4 | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Jan-17 Wed | 4.23 | 4.23 | ### | ### | 53,527 | ### | 22.7 | 22.7 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 63,758 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | 4.4 | ### | 4.4 | 94,721 | 208,386 | ### | ### | 0.3 |
| 2024-Jan-12 Fri | ### | 4.2 | ### | ### | 15,228 | 31,978 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 4.29 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | 4.25 | ### | 4.25 | 85.3 | 85.3 | ### | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Jan-08 Mon | 4.21 | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 4.2 | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2024-Jan-04 Thu | ### | 4.22 | ### | 4.22 | ### | ### | ### | ||
| 2024-Jan-03 Wed | 4.2 | 4.2 | ### | 4.2 | ### | ### | ### | ||
| 2024-Jan-02 Tue | 4.25 | 4.28 | ### | ### | 37,970 | 81,255 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | 4.29 | ### | 4.25 | ### | ### | ### | ||
| 2023-Dec-28 Thu | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 80,541 | 0 | 77.8 | 77.8 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | 4 | 17.0 | 17.0 | 0.3 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 71,620 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-Dec-20 Wed | ### | 4.25 | ### | ### | 74,126 | ### | 72.2 | 72.2 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 4.025 | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | 209,648 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 3.74 | ### | 3.74 | 3.88 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | ### | 3.8 | ### | 3.74 | 79,129 | 150,345 | 90.9 | 90.9 | 0.3 |
| 2023-Dec-12 Tue | 3.78 | 3.78 | 3.56 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 3.52 | 3.88 | 3.52 | 3.88 | 74,549 | ### | ### | ### | 0.3 |
| 2023-Dec-08 Fri | ### | ### | 3.52 | 3.52 | 3,624 | 6,378 | ### | ### | ### |
| 2023-Dec-07 Thu | 3.48 | ### | 3.42 | ### | 87.8 | 87.8 | 0.0 | ||
| 2023-Dec-06 Wed | 3.57 | ### | 3.43 | 3.5 | ### | ### | 0.3 | ||
| 2023-Dec-05 Tue | ### | 3.74 | 3.5 | 3.5 | 25,175 | ### | ### | ### | 0.3 |
| 2023-Dec-04 Mon | 3.5 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 3.41 | 3.53 | 3.41 | 3.53 | 88.8 | 88.8 | 0.3 | ||
| 2023-Nov-30 Thu | 3.49 | 3.51 | 3.42 | 3.42 | 14,841 | 51,424 | 17.5 | 17.5 | 0.2 |
| 2023-Nov-29 Wed | 3.4 | 3.51 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2023-Nov-28 Tue | 3.5 | 3.5 | 3.44 | 3.49 | 12,640 | ### | ### | ### | ### |
| 2023-Nov-27 Mon | 3.57 | 3.57 | 3.4 | 3.5 | 39,049 | 136,085 | 27.2 | 27.2 | 0.3 |
| 2023-Nov-24 Fri | 3.47 | ### | 3.46 | 3.57 | ### | ### | 0.3 | ||
| 2023-Nov-23 Thu | 3.48 | 3.48 | ### | 3.45 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 3.41 | ### | ### | 3.49 | 28,853 | 0 | ### | ### | ### |
| 2023-Nov-21 Tue | 3.45 | 3.45 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Nov-20 Mon | ### | 3.55 | 3.26 | 3.46 | 156,679 | ### | 90.3 | 90.3 | 0.2 |
| 2023-Nov-17 Fri | ### | ### | 3.27 | ### | 214,675 | ### | 33.8 | 33.8 | 0.0 |
| 2023-Nov-16 Thu | ### | 3.41 | 3.27 | ### | 94,051 | ### | 34.9 | 34.9 | 0.0 |
| 2023-Nov-15 Wed | ### | 3.42 | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2023-Nov-14 Tue | ### | 3.42 | ### | ### | 31,844 | 54,453 | 81.0 | 81.0 | 0.0 |
| 2023-Nov-13 Mon | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 3.43 | 3.43 | 3.27 | 3.27 | ### | ### | ### | ||
| 2023-Nov-09 Thu | 3.42 | 3.42 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2023-Nov-08 Wed | 3.48 | 3.49 | ### | 3.4 | 51,825 | ### | ### | ### | 0.2 |
| 2023-Nov-07 Tue | ### | 3.48 | ### | 3.4 | 40,187 | 69,925 | ### | ### | 0.2 |
| 2023-Nov-06 Mon | ### | ### | 3.29 | ### | 56,945 | 93,674 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 3.26 | ### | 3.25 | 3.25 | 29.1 | 29.1 | 0.2 | ||
| 2023-Nov-02 Thu | ### | ### | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2023-Nov-01 Wed | ### | ### | 3.27 | ### | 35.8 | 35.8 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | 3.26 | ### | 21,026 | 34,272 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 3.23 | ### | 3.23 | ### | 37,228 | 60,123 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 3.22 | 3.29 | ### | ### | ### | ||
| 2023-Oct-26 Thu | ### | 3.4 | 3.23 | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Oct-25 Wed | ### | 3.4 | ### | 3.4 | 86.4 | 86.4 | 0.2 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 5,547 | 0 | 67.4 | 67.4 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 5,624 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | 3.4 | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-Oct-19 Thu | 3.44 | 3.44 | ### | 3.44 | 31,741 | ### | ### | ### | 0.2 |
| 2023-Oct-18 Wed | 3.44 | 3.47 | ### | ### | 19,485 | ### | 21.9 | 21.9 | 0.0 |
| 2023-Oct-17 Tue | 3.4 | 3.44 | ### | 3.44 | ### | ### | 0.2 | ||
| 2023-Oct-16 Mon | 3.45 | 3.47 | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2023-Oct-13 Fri | ### | 3.5 | ### | 3.49 | 21,425 | ### | 92.8 | 92.8 | ### |
| 2023-Oct-12 Thu | 3.43 | 3.49 | 3.25 | 3.25 | 18,785 | ### | ### | ### | 0.2 |
| 2023-Oct-11 Wed | 3.25 | 3.46 | ### | 3.44 | 94.0 | 94.0 | 0.2 | ||
| 2023-Oct-10 Tue | ### | 3.46 | ### | 3.46 | 30,242 | ### | 97.5 | 97.5 | 0.2 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 44,054 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | ### | 3.2 | 3.2 | 13.1 | 13.1 | 0.2 | ||
| 2023-Oct-03 Tue | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 3.46 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | 3.46 | ### | 3.46 | 5,481 | 9,482 | 79.4 | 79.4 | 0.2 |
| 2023-Sep-28 Thu | 3.49 | 3.5 | ### | ### | 12,941 | 22,646 | 13.8 | 13.8 | 0.0 |
| 2023-Sep-27 Wed | 3.5 | 3.5 | 3.45 | 3.48 | 28.8 | 28.8 | 0.2 | ||
| 2023-Sep-26 Tue | 3.52 | 3.58 | 3.48 | 3.5 | 228,158 | ### | ### | ### | 0.3 |
| 2023-Sep-25 Mon | 3.49 | 3.53 | 3.47 | 3.5 | 68.8 | 68.8 | 0.3 | ||
| 2023-Sep-22 Fri | 3.52 | 3.55 | ### | 3.5 | ### | ### | 0.3 | ||
| 2023-Sep-21 Thu | 3.54 | 3.58 | 3.49 | 3.51 | 39,680 | ### | 35.6 | 35.6 | ### |
| 2023-Sep-20 Wed | 3.59 | 3.59 | 3.47 | 3.59 | 38,180 | 134,775 | 74.4 | 74.4 | ### |
| 2023-Sep-19 Tue | ### | ### | 3.44 | 3.47 | 11.3 | 11.3 | 0.2 | ||
| 2023-Sep-18 Mon | 3.59 | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2023-Sep-15 Fri | 3.79 | 3.79 | ### | ### | 131,543 | 249,273 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | 3.7 | ### | 3.7 | 13,146 | 24,320 | 81.4 | 81.4 | 0.3 |
| 2023-Sep-13 Wed | ### | 3.74 | ### | ### | 72,176 | ### | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | 3.52 | ### | 75,387 | 132,681 | 9.4 | 9.4 | 0.0 |
| 2023-Sep-08 Fri | 3.875 | ### | 3.78 | ### | 29,657 | 56,051 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 3.74 | 3.8 | ### | ### | ### | ||
| 2023-Sep-06 Wed | ### | ### | 3.77 | 3.84 | ### | ### | 0.3 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 3.82 | 3.955 | 3.81 | ### | 99,770 | 387,357 | 87.2 | 87.2 | 0.0 |
| 2023-Sep-01 Fri | 3.81 | ### | 3.78 | 3.82 | 60,046 | 113,486 | 69.1 | 69.1 | 0.3 |
| 2023-Aug-31 Thu | 3.8 | 3.81 | 3.78 | 3.8 | 38,946 | ### | 67.1 | 67.1 | ### |
| 2023-Aug-30 Wed | 3.75 | 3.83 | 3.74 | 3.8 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 3.75 | 3.75 | ### | ### | 27,386 | 51,348 | 23.2 | 23.2 | 0.0 |
| 2023-Aug-28 Mon | 3.78 | ### | ### | 3.75 | ### | ### | 0.3 | ||
| 2023-Aug-25 Fri | 3.58 | 3.82 | 3.52 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | 3.52 | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2023-Aug-23 Wed | 3.47 | 3.55 | ### | 3.55 | 91,776 | ### | 83.8 | 83.8 | ### |
| 2023-Aug-22 Tue | 3.45 | 3.5 | ### | 3.49 | 77.9 | 77.9 | ### | ||
| 2023-Aug-21 Mon | 3.46 | 3.47 | 3.43 | 3.45 | 38.8 | 38.8 | ### | ||
| 2023-Aug-18 Fri | 3.55 | 3.55 | 3.44 | 3.45 | ### | ### | ### | ||
| 2023-Aug-17 Thu | 3.58 | ### | 3.45 | ### | 16,888 | ### | 74.8 | 74.8 | 0.0 |
| 2023-Aug-16 Wed | 3.55 | ### | 3.49 | 3.58 | ### | ### | 0.3 | ||
| 2023-Aug-15 Tue | ### | ### | 3.54 | 3.55 | 14,348 | ### | 21.5 | 21.5 | ### |
| 2023-Aug-14 Mon | 3.53 | ### | 3.53 | 3.59 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 3.45 | 3.55 | 3.44 | 3.46 | 68.0 | 68.0 | 0.2 | ||
| 2023-Aug-10 Thu | 3.55 | 3.56 | 3.44 | 3.45 | 13.4 | 13.4 | ### | ||
| 2023-Aug-09 Wed | 3.58 | 3.58 | 3.52 | 3.52 | 41,382 | ### | ### | ### | ### |
| 2023-Aug-08 Tue | ### | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | 3.54 | ### | 3.5 | ### | 31,856 | 55,748 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 3.53 | 3.53 | 3.45 | 3.51 | 67,377 | 235,145 | 30.7 | 30.7 | ### |
| 2023-Aug-02 Wed | ### | 3.7 | 3.51 | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | 3.57 | 3.8 | 3.57 | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-Jul-31 Mon | 3.49 | ### | 3.44 | 3.58 | 133,040 | 228,828 | ### | ### | 0.3 |
| 2023-Jul-28 Fri | 3.5 | 3.5 | ### | 3.47 | ### | ### | 0.2 | ||
| 2023-Jul-27 Thu | 3.52 | 3.73 | 3.43 | 3.73 | 144,021 | ### | 94.2 | 94.2 | ### |
| 2023-Jul-26 Wed | ### | 3.56 | ### | 3.54 | 93.1 | 93.1 | 0.3 | ||
| 2023-Jul-25 Tue | ### | 3.41 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Jul-24 Mon | ### | 3.45 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 65,021 | 0 | 29.9 | 29.9 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | 101,727 | 0 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | 3.2 | 3.22 | ### | ### | 84,079 | ### | 39.4 | 39.4 | 0.0 |
| 2023-Jul-17 Mon | ### | 3.21 | ### | 3.2 | 80.8 | 80.8 | 0.2 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | 3 | ### | 162,127 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | 3.2 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 67,683 | 0 | 7.0 | 7.0 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | 3.23 | ### | 76,721 | ### | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | 3.27 | ### | ### | ### | ||
| 2023-Jul-03 Mon | ### | 3.2 | ### | ### | 126,545 | 202,472 | 67.1 | 67.1 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 8.3 | 8.3 | 0.0 | ||
| 2023-Jun-29 Thu | 2.85 | ### | 2.85 | ### | 300,471 | 428,171 | 94.2 | 94.2 | 0.0 |
| 2023-Jun-28 Wed | ### | 2.88 | ### | 2.88 | ### | ### | 0.2 | ||
| 2023-Jun-27 Tue | 2.55 | 2.7 | 2.55 | 2.7 | 100,747 | ### | 93.5 | 93.5 | 0.2 |
| 2023-Jun-26 Mon | 2.57 | ### | 2.45 | 2.53 | 29.9 | 29.9 | ### | ||
| 2023-Jun-23 Fri | 2.58 | ### | 2.51 | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | 2.52 | 2.52 | ### | ### | ### | ||
| 2023-Jun-21 Wed | ### | ### | 2.56 | 2.59 | 168,682 | ### | 24.4 | 24.4 | 0.2 |
| 2023-Jun-20 Tue | ### | 2.71 | ### | ### | 184,370 | 249,821 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 2.8 | 2.8 | ### | 2.7 | 173,323 | 242,652 | ### | ### | 0.2 |
| 2023-Jun-16 Fri | 2.76 | 2.82 | 2.76 | 2.82 | 77.9 | 77.9 | ### | ||
| 2023-Jun-15 Thu | 2.88 | 2.89 | 2.76 | 2.78 | 98,070 | 277,047 | 16.8 | 16.8 | 0.2 |
| 2023-Jun-14 Wed | ### | ### | 2.86 | 2.89 | 271,843 | ### | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | 2.86 | ### | 326,079 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 3 | ### | ### | ### | 106,871 | 0 | 21.6 | 21.6 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | 3.21 | ### | ### | 105,045 | ### | 34.3 | 34.3 | 0.0 |
| 2023-Jun-06 Tue | ### | 3.25 | 3 | ### | 285,744 | 892,950 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | 2.86 | ### | 93.3 | 93.3 | 0.0 | ||
| 2023-Jun-01 Thu | 2.85 | ### | 2.81 | ### | 610,144 | 857,252 | ### | ### | 0.0 |
| 2023-May-31 Wed | 2.88 | 2.88 | 2.73 | 2.83 | 516,887 | ### | ### | ### | 0.2 |
| 2023-May-30 Tue | ### | ### | 2.82 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | ### | 6.1 | 6.1 | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 3.7 | ### | ### | 3,494,742 | 6,465,272 | ### | ### | 0.0 |
| 2023-May-23 Tue | 4.22 | 4.24 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-May-22 Mon | 4.47 | 4.5 | ### | 4.21 | 44,876 | 100,971 | 7.6 | 7.6 | ### |
| 2023-May-19 Fri | 4.43 | 4.47 | 4.29 | 4.46 | 132,525 | 580,459 | ### | ### | 0.3 |
| 2023-May-18 Thu | ### | ### | ### | 4.4 | 6.9 | 6.9 | 0.3 | ||
| 2023-May-17 Wed | ### | ### | 4.48 | 4.57 | 45,825 | 102,648 | 26.1 | 26.1 | ### |
| 2023-May-16 Tue | ### | 4.775 | 4.52 | 4.76 | ### | ### | ### | ||
| 2023-May-15 Mon | 4.7 | 4.7 | 4.52 | ### | 27.0 | 27.0 | 0.0 | ||
| 2023-May-12 Fri | 4.56 | 4.76 | 4.56 | ### | 50,622 | ### | 87.3 | 87.3 | 0.0 |
| 2023-May-11 Thu | ### | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | 4.55 | 4.8 | 4.55 | ### | 85.3 | 85.3 | 0.0 | ||
| 2023-May-09 Tue | 4.44 | 4.56 | 4.44 | 4.54 | 87.1 | 87.1 | 0.3 | ||
| 2023-May-08 Mon | 4.4 | 4.51 | 4.4 | 4.44 | ### | ### | 0.3 | ||
| 2023-May-05 Fri | 4.44 | 4.5 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-May-04 Thu | 4.45 | 4.58 | ### | 4.43 | 28.5 | 28.5 | ### | ||
| 2023-May-03 Wed | 4.55 | 4.58 | ### | 4.45 | 564,777 | ### | 20.2 | 20.2 | 0.3 |
| 2023-May-02 Tue | ### | ### | 4.54 | 4.55 | 391,258 | 888,155 | 20.3 | 20.3 | 0.3 |
| 2023-May-01 Mon | 4.72 | 4.72 | ### | 4.7 | 13,444 | 31,727 | ### | ### | 0.3 |
| 2023-Apr-28 Fri | 4.77 | 4.8 | ### | 4.7 | 24.2 | 24.2 | 0.3 | ||
| 2023-Apr-27 Thu | ### | 4.725 | ### | 4.7 | ### | ### | 0.3 | ||
| 2023-Apr-26 Wed | 4.71 | 4.74 | ### | 4.7 | 39.8 | 39.8 | 0.3 | ||
| 2023-Apr-24 Mon | 4.81 | 4.81 | ### | 4.81 | 71.6 | 71.6 | ### | ||
| 2023-Apr-21 Fri | 4.8 | 4.8 | 4.72 | 4.77 | 14,979 | ### | ### | ### | ### |
| 2023-Apr-20 Thu | 4.85 | 4.88 | ### | 4.77 | 227,953 | ### | ### | ### | ### |
| 2023-Apr-19 Wed | 5 | 5 | 4.81 | 4.85 | 66,888 | 328,085 | 15.4 | 15.4 | ### |
| 2023-Apr-18 Tue | ### | 5 | 4.86 | 5 | 28,580 | ### | 83.7 | 83.7 | 0.4 |
| 2023-Apr-17 Mon | 4.87 | ### | 4.86 | ### | 8,022 | ### | 79.6 | 79.6 | 0.0 |
| 2023-Apr-14 Fri | ### | ### | 4.81 | 4.86 | 71,728 | ### | ### | ### | 0.3 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 28,475 | 0 | 16.2 | 16.2 | 0.0 |
| 2023-Apr-12 Wed | ### | 5.185 | ### | ### | 303,723 | ### | ### | ### | 0.0 |
| 2023-Apr-11 Tue | 5.2 | 5.2 | ### | 5 | 11.9 | 11.9 | 0.4 | ||
| 2023-Apr-06 Thu | 5 | ### | ### | ### | 20,453 | 0 | 83.1 | 83.1 | 0.0 |
| 2023-Apr-05 Wed | ### | ### | 5 | ### | 17,084 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | 5.21 | ### | ### | 6,183 | ### | 80.3 | 80.3 | 0.0 |
| 2023-Apr-03 Mon | ### | 5.2 | 5 | 5 | ### | ### | 0.4 | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 124,146 | 0 | ### | ### | 0.0 |
| 2023-Mar-30 Thu | ### | ### | 4.83 | ### | 14.5 | 14.5 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 7,553 | 0 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | 5.045 | 8,981 | 0 | 70.8 | 70.8 | ### |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 88,482 | 0 | 77.6 | 77.6 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | 4.79 | ### | 421,170 | ### | 78.5 | 78.5 | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 5.24 | 5.25 | ### | ### | 19,927 | ### | 20.3 | 20.3 | 0.0 |
| 2023-Mar-15 Wed | ### | 5.25 | ### | 5.25 | 29,051 | 76,258 | 85.4 | 85.4 | 0.4 |
| 2023-Mar-14 Tue | 5.24 | 5.24 | ### | ### | 22,873 | 59,927 | 31.9 | 31.9 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | 5.25 | ### | ### | 0.4 | ||
| 2023-Mar-10 Fri | 5.4 | 5.4 | ### | ### | 18,958 | 51,186 | 11.7 | 11.7 | 0.0 |
| 2023-Mar-09 Thu | ### | 5.455 | ### | 5.4 | 34,482 | 94,049 | 70.7 | 70.7 | 0.4 |
| 2023-Mar-08 Wed | ### | 5.5 | ### | ### | 19,280 | 53,020 | 78.5 | 78.5 | 0.0 |
| 2023-Mar-07 Tue | 5.5 | 5.53 | 5.24 | ### | 44,450 | ### | 19.4 | 19.4 | 0.0 |
| 2023-Mar-06 Mon | 5.485 | 5.53 | 5.44 | 5.5 | 9,984 | ### | 73.2 | 73.2 | 0.4 |
| 2023-Mar-03 Fri | ### | ### | 5.45 | 5.54 | ### | ### | 0.4 | ||
| 2023-Mar-02 Thu | ### | ### | 5.47 | 5.47 | ### | ### | ### | ||
| 2023-Mar-01 Wed | 5.4 | 5.59 | ### | 5.59 | 30,642 | 85,644 | ### | ### | ### |
| 2023-Feb-28 Tue | 5.49 | 5.5 | ### | 5.4 | 31,182 | 85,750 | 23.1 | 23.1 | 0.4 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 100,451 | 0 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | 5.8 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | 5.42 | ### | 5.42 | 5.74 | 95.8 | 95.8 | 0.4 | ||
| 2023-Feb-22 Wed | ### | 5.42 | 5.26 | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | 5.48 | ### | ### | 25,357 | 69,478 | 68.2 | 68.2 | 0.0 |
| 2023-Feb-20 Mon | 5.45 | 5.49 | ### | ### | 47,375 | 130,044 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2023-Feb-16 Thu | 5.54 | 5.54 | ### | 5.5 | 28.8 | 28.8 | 0.4 | ||
| 2023-Feb-15 Wed | ### | ### | 5.55 | 5.56 | 7,127 | 19,777 | 29.7 | 29.7 | 0.4 |
| 2023-Feb-14 Tue | ### | 5.73 | ### | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | 5.42 | 20,142 | 0 | 15.6 | 15.6 | 0.4 |
| 2023-Feb-10 Fri | ### | ### | 5.46 | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | 6 | 6 | ### | ### | 392,723 | ### | ### | ### | 0.0 |
| 2023-Feb-08 Wed | ### | 6 | ### | 6 | 96.2 | 96.2 | 0.4 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | 98,775 | 0 | 44.3 | 44.3 | 0.0 |
| 2023-Feb-06 Mon | 5.87 | 5.87 | ### | ### | 13,058 | 38,325 | 16.3 | 16.3 | 0.0 |
| 2023-Feb-03 Fri | 5.79 | 5.87 | ### | 5.87 | 21,071 | 61,843 | 77.7 | 77.7 | ### |
Basic Bottom of Page