eg: Prices for BHP
Currently Fri 25-Jun-27 12:09:23 AM 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 | ||
|
(VUL) VULCAN ENERGY RESOURCES LIMITED Daily Prices...
TOC Company Info for VUL Limits 
Company Details for (VUL) VULCAN ENERGY RESOURCES LIMITED
| Listing Code | VUL |
| Listing Name | VULCAN ENERGY RESOURCES LIMITED |
| GICS Sector | Materials |
| ISIN Name | VALHALLA URANIUM |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000VUL4 |
Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for VUL .. Wednesday 21st August 2024
VUL 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 | ### | ### | 0.4 |
| MAX | ### | 8,768,826 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for VUL Bottom
End of day Prices (full format),
600 Days for (VUL) VULCAN ENERGY RESOURCES LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-26 Thu | ### | 3.74 | 3.56 | ### | 529,473 | 1,932,576 | 71.9 | 71.9 | 0.0 |
| 2025-Jun-25 Wed | ### | 3.71 | 3.57 | ### | ### | ### | 0.0 | ||
| 2025-Jun-24 Tue | 3.58 | 3.72 | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-Jun-23 Mon | 3.52 | 3.555 | ### | 3.49 | 40.3 | 40.3 | ### | ||
| 2025-Jun-20 Fri | 3.5 | 3.56 | 3.45 | 3.52 | 72.5 | 72.5 | ### | ||
| 2025-Jun-19 Thu | ### | ### | 3.445 | 3.5 | 858,484 | ### | ### | ### | 0.3 |
| 2025-Jun-18 Wed | 3.7 | 3.7 | 3.5 | 3.59 | 1,237,645 | 4,455,522 | ### | ### | ### |
| 2025-Jun-17 Tue | 3.84 | ### | 3.77 | 3.77 | ### | ### | ### | ||
| 2025-Jun-16 Mon | 3.8 | ### | ### | 3.78 | 628,050 | 0 | 36.9 | 36.9 | 0.3 |
| 2025-Jun-13 Fri | ### | 4 | 3.72 | 3.78 | 1,110,320 | ### | ### | ### | 0.3 |
| 2025-Jun-12 Thu | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2025-Jun-11 Wed | ### | ### | ### | ### | 1,497,326 | 0 | ### | ### | 0.0 |
| 2025-Jun-10 Tue | 4.27 | 4.45 | 4.27 | ### | 78.8 | 78.8 | 0.0 | ||
| 2025-Jun-06 Fri | ### | 4.27 | ### | 4.25 | ### | ### | ### | ||
| 2025-Jun-05 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-04 Wed | 3.76 | ### | 3.76 | 3.88 | 622,672 | 1,170,623 | 84.0 | 84.0 | 0.3 |
| 2025-Jun-03 Tue | 3.8 | ### | 3.79 | 3.82 | 616,257 | ### | ### | ### | 0.3 |
| 2025-Jun-02 Mon | 3.89 | ### | 3.75 | 3.78 | 493,359 | 925,048 | ### | ### | 0.3 |
| 2025-May-30 Fri | ### | ### | 3.83 | 3.88 | 1,251,646 | ### | 10.6 | 10.6 | 0.3 |
| 2025-May-29 Thu | ### | ### | 4 | 4 | 696,482 | ### | ### | ### | 0.3 |
| 2025-May-28 Wed | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-27 Tue | 4.22 | 4.41 | ### | ### | 590,324 | ### | ### | ### | 0.0 |
| 2025-May-26 Mon | 4.28 | 4.28 | ### | ### | 8.7 | 8.7 | 0.0 | ||
| 2025-May-23 Fri | 4.25 | 4.4 | ### | 4.29 | ### | ### | ### | ||
| 2025-May-22 Thu | 4.2 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | 4.23 | ### | ### | 0.3 | ||
| 2025-May-20 Tue | 4.26 | 4.43 | 4.26 | ### | 350,527 | ### | 79.9 | 79.9 | 0.0 |
| 2025-May-19 Mon | 4.46 | 4.46 | ### | ### | 590,672 | ### | ### | ### | 0.0 |
| 2025-May-16 Fri | 4.41 | ### | 4.41 | 4.57 | 85.7 | 85.7 | ### | ||
| 2025-May-15 Thu | 4.59 | 4.59 | 4.41 | 4.45 | ### | ### | 0.3 | ||
| 2025-May-14 Wed | 4.58 | ### | 4.55 | 4.57 | 255,575 | ### | ### | ### | ### |
| 2025-May-13 Tue | 4.73 | 4.87 | 4.58 | ### | 651,143 | 3,076,650 | 23.6 | 23.6 | 0.0 |
| 2025-May-12 Mon | ### | ### | 4.53 | ### | 386,875 | 876,271 | 80.9 | 80.9 | 0.0 |
| 2025-May-09 Fri | ### | ### | 4.49 | ### | 235,583 | 528,883 | ### | ### | 0.0 |
| 2025-May-08 Thu | ### | 4.77 | ### | ### | 365,770 | ### | 29.6 | 29.6 | 0.0 |
| 2025-May-07 Wed | 4.73 | 4.81 | ### | 4.73 | 306,882 | 738,051 | ### | ### | 0.3 |
| 2025-May-06 Tue | 4.52 | 4.71 | 4.49 | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | 4.48 | 4.59 | 4.46 | 4.49 | ### | ### | ### | ||
| 2025-May-02 Fri | 4.58 | 4.58 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2025-May-01 Thu | 4.85 | 4.88 | 4.59 | 4.59 | 297,221 | 1,407,341 | ### | ### | 0.3 |
| 2025-Apr-30 Wed | ### | ### | 4.8 | 4.85 | 847,344 | 2,033,625 | ### | ### | ### |
| 2025-Apr-29 Tue | 4.72 | ### | ### | 4.86 | ### | ### | 0.3 | ||
| 2025-Apr-28 Mon | 4.7 | ### | ### | 4.75 | 834,472 | 0 | 79.7 | 79.7 | ### |
| 2025-Apr-24 Thu | ### | 4.71 | 4.55 | ### | 587,581 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 4.46 | 4.73 | 4.46 | 4.73 | 607,081 | ### | ### | ### | 0.3 |
| 2025-Apr-22 Tue | 4.45 | 4.49 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2025-Apr-17 Thu | 4.26 | 4.56 | 4.26 | 4.53 | ### | ### | ### | ||
| 2025-Apr-16 Wed | ### | ### | ### | 4.28 | 20.4 | 20.4 | 0.3 | ||
| 2025-Apr-15 Tue | 4.48 | 4.59 | 4.45 | 4.52 | 298,379 | 1,348,673 | ### | ### | 0.3 |
| 2025-Apr-14 Mon | 4.57 | ### | ### | 4.48 | 462,485 | 0 | ### | ### | ### |
| 2025-Apr-11 Fri | 4.2 | 4.56 | ### | 4.5 | 570,722 | 1,301,246 | 92.8 | 92.8 | ### |
| 2025-Apr-10 Thu | ### | ### | ### | ### | 1,061,673 | 0 | ### | ### | 0.0 |
| 2025-Apr-09 Wed | 4.2 | 4.2 | 3.83 | 3.88 | 879,070 | ### | ### | ### | 0.3 |
| 2025-Apr-08 Tue | ### | 4.4 | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2025-Apr-07 Mon | 3.8 | ### | ### | 3.86 | 1,142,089 | 0 | 78.7 | 78.7 | 0.3 |
| 2025-Apr-04 Fri | ### | ### | ### | ### | 976,683 | 0 | ### | ### | 0.0 |
| 2025-Apr-03 Thu | ### | 4.76 | ### | 4.49 | ### | ### | ### | ||
| 2025-Apr-02 Wed | 5.23 | 5.24 | 4.48 | ### | 1,050,823 | ### | ### | ### | 0.0 |
| 2025-Apr-01 Tue | ### | ### | ### | ### | 506,589 | 0 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | ### | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | 5.27 | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | ### | ### | 91.1 | 91.1 | 0.0 | ||
| 2025-Mar-25 Tue | 4.83 | ### | 4.75 | 4.75 | ### | ### | ### | ||
| 2025-Mar-24 Mon | ### | 5.2 | 4.8 | 4.88 | 991,142 | ### | ### | ### | 0.3 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 3,258,348 | 0 | ### | ### | 0.0 |
| 2025-Mar-20 Thu | 4.81 | ### | 4.8 | 4.86 | 457,421 | ### | ### | ### | 0.3 |
| 2025-Mar-19 Wed | 4.55 | ### | 4.51 | ### | 836,385 | 1,886,048 | 95.0 | 95.0 | 0.0 |
| 2025-Mar-18 Tue | 4.54 | 4.7 | 4.47 | 4.55 | 606,075 | 2,778,853 | 69.9 | 69.9 | 0.3 |
| 2025-Mar-17 Mon | 4.24 | 4.52 | ### | 4.5 | 1,104,482 | 2,496,129 | 92.7 | 92.7 | ### |
| 2025-Mar-14 Fri | 4.41 | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | 4.25 | 4.44 | 4.23 | ### | 590,220 | ### | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | 4.24 | ### | 4.24 | 964,356 | ### | ### | ### | 0.3 |
| 2025-Mar-11 Tue | 3.88 | ### | 3.88 | ### | 1,339,086 | 2,597,826 | ### | ### | 0.0 |
| 2025-Mar-10 Mon | ### | ### | 3.83 | 3.89 | ### | ### | 0.3 | ||
| 2025-Mar-07 Fri | 3.88 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | 4.4 | 4.4 | ### | 3.84 | 920,581 | 2,025,278 | 1.5 | 1.5 | 0.3 |
| 2025-Mar-05 Wed | 3.8 | ### | 3.76 | ### | 830,529 | ### | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 3.85 | 3.88 | ### | 3.77 | 26.4 | 26.4 | ### | ||
| 2025-Mar-03 Mon | 3.79 | 3.88 | 3.7 | 3.82 | ### | ### | 0.3 | ||
| 2025-Feb-28 Fri | 4 | ### | 3.71 | 3.71 | 5,209,525 | ### | 8.1 | 8.1 | ### |
| 2025-Feb-27 Thu | ### | 4.155 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,021,452 | 0 | 18.6 | 18.6 | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | ### | 4.2 | 547,444 | 0 | ### | ### | ### |
| 2025-Feb-20 Thu | ### | 4.4 | 4.23 | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2025-Feb-18 Tue | 4.41 | 4.49 | 4.2 | 4.22 | ### | ### | ### | ||
| 2025-Feb-17 Mon | ### | 4.45 | ### | 4.41 | 1,400,559 | 3,116,243 | 95.7 | 95.7 | ### |
| 2025-Feb-14 Fri | ### | 4.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 678,040 | 0 | ### | ### | 0.0 |
| 2025-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | 4.22 | 77.1 | 77.1 | ### | ||
| 2025-Feb-07 Fri | ### | 4.2 | ### | ### | 560,650 | ### | 79.4 | 79.4 | 0.0 |
| 2025-Feb-06 Thu | 4.24 | 4.24 | ### | ### | 16.2 | 16.2 | 0.0 | ||
| 2025-Feb-05 Wed | 4.2 | 4.28 | ### | 4.2 | 64.3 | 64.3 | ### | ||
| 2025-Feb-04 Tue | 4.25 | ### | ### | ### | 1,322,673 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | 4.51 | 4.51 | ### | ### | 1,518,050 | ### | ### | ### | 0.0 |
| 2025-Jan-31 Fri | 4.7 | 4.81 | 4.56 | ### | 1,031,246 | 4,831,387 | 20.5 | 20.5 | 0.0 |
| 2025-Jan-30 Thu | 4.79 | 4.81 | ### | ### | 737,975 | 1,774,829 | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 4.87 | 5 | 4.79 | 4.86 | 814,182 | 3,985,420 | ### | ### | 0.3 |
| 2025-Jan-28 Tue | ### | ### | ### | 4.7 | 1,301,272 | 0 | ### | ### | 0.3 |
| 2025-Jan-24 Fri | ### | 5.4 | ### | 5.2 | ### | ### | ### | ||
| 2025-Jan-23 Thu | ### | ### | ### | ### | 7.5 | 7.5 | 0.0 | ||
| 2025-Jan-22 Wed | 5.57 | 5.74 | 5.52 | 5.72 | ### | ### | 0.4 | ||
| 2025-Jan-21 Tue | ### | 5.72 | 5.54 | ### | 835,152 | ### | 22.7 | 22.7 | 0.0 |
| 2025-Jan-20 Mon | ### | ### | 5.7 | 5.74 | 14.0 | 14.0 | 0.4 | ||
| 2025-Jan-17 Fri | ### | ### | 5.78 | 6 | 954,859 | 2,759,542 | 71.8 | 71.8 | 0.4 |
| 2025-Jan-16 Thu | 6.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 6 | 6.21 | ### | 6.21 | 703,170 | 2,183,342 | 89.3 | 89.3 | ### |
| 2025-Jan-14 Tue | ### | ### | ### | 6 | 17.4 | 17.4 | 0.4 | ||
| 2025-Jan-13 Mon | 6 | 6.24 | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 1,234,985 | 0 | ### | ### | 0.0 |
| 2025-Jan-09 Thu | 5.47 | 5.89 | 5.45 | 5.81 | 95.3 | 95.3 | ### | ||
| 2025-Jan-08 Wed | 5.42 | ### | ### | ### | 919,050 | 0 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | 5.43 | 5.44 | 5.23 | 5.43 | 969,974 | ### | ### | ### | 0.4 |
| 2025-Jan-06 Mon | 5.42 | 5.49 | 5.22 | ### | 25.2 | 25.2 | 0.0 | ||
| 2025-Jan-03 Fri | 5.45 | 5.5 | ### | 5.45 | 431,541 | ### | 62.1 | 62.1 | ### |
| 2025-Jan-02 Thu | ### | 5.48 | 5.25 | 5.46 | 602,481 | ### | 78.4 | 78.4 | ### |
| 2024-Dec-31 Tue | 5.42 | 5.49 | ### | ### | 458,022 | 1,257,270 | 19.4 | 19.4 | 0.0 |
| 2024-Dec-30 Mon | 5.5 | ### | ### | 5.53 | ### | ### | ### | ||
| 2024-Dec-27 Fri | 5.42 | ### | 5.42 | 5.54 | 577,226 | 1,564,282 | 79.9 | 79.9 | 0.4 |
| 2024-Dec-24 Tue | ### | 5.83 | ### | 5.41 | 7.8 | 7.8 | ### | ||
| 2024-Dec-23 Mon | ### | ### | ### | 5.51 | 787,882 | 0 | 85.8 | 85.8 | ### |
| 2024-Dec-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | 5.82 | 5.82 | 5.44 | 5.54 | 1,648,773 | ### | ### | ### | 0.4 |
| 2024-Dec-18 Wed | ### | ### | 5.84 | 5.88 | 1,066,259 | 3,113,476 | ### | ### | 0.4 |
| 2024-Dec-17 Tue | 5.88 | ### | 5.7 | 5.77 | 20.5 | 20.5 | 0.4 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | 5.82 | 5.82 | 1,852,849 | ### | 19.6 | 19.6 | 0.4 |
| 2024-Dec-12 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-11 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-10 Tue | ### | 6.79 | ### | ### | 1,160,573 | 3,940,145 | 93.1 | 93.1 | 0.0 |
| 2024-Dec-09 Mon | 6.26 | 6.43 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 6.23 | ### | ### | 6.25 | 69.1 | 69.1 | ### | ||
| 2024-Dec-04 Wed | 6.42 | 6.48 | 6.22 | ### | 511,279 | 3,246,621 | ### | ### | 0.0 |
| 2024-Dec-03 Tue | 6.5 | 6.72 | ### | 6.44 | 844,542 | ### | ### | ### | 0.5 |
| 2024-Dec-02 Mon | ### | ### | 6.53 | 6.57 | 1,128,258 | ### | 5.7 | 5.7 | ### |
| 2024-Nov-29 Fri | 7.42 | 7.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | 6.88 | ### | 1,295,371 | 4,456,076 | 25.9 | 25.9 | 0.0 |
| 2024-Nov-27 Wed | ### | 7.7 | 7.25 | 7.4 | 1,246,882 | 9,320,442 | 13.2 | 13.2 | 0.5 |
| 2024-Nov-26 Tue | 8.23 | 8.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | ### | 7.8 | 7.25 | 7.73 | ### | ### | 0.6 | ||
| 2024-Nov-22 Fri | 6.71 | ### | ### | ### | 844,375 | 0 | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 6.4 | 6.73 | ### | ### | 1,134,542 | ### | ### | ### | 0.0 |
| 2024-Nov-20 Wed | 6.25 | 6.4 | ### | 6.22 | 41.7 | 41.7 | 0.4 | ||
| 2024-Nov-19 Tue | ### | 6.45 | ### | 6.25 | 657,826 | 2,121,488 | 21.9 | 21.9 | ### |
| 2024-Nov-18 Mon | 6.2 | 6.49 | ### | 6.48 | ### | ### | 0.5 | ||
| 2024-Nov-15 Fri | 6.24 | ### | ### | 6.22 | 35.8 | 35.8 | 0.4 | ||
| 2024-Nov-14 Thu | ### | 6.25 | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | ### | ### | 1,390,087 | 0 | 33.8 | 33.8 | 0.0 |
| 2024-Nov-12 Tue | 5.44 | ### | 5.25 | 5.85 | ### | ### | 0.4 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | 4.7 | 551,826 | 0 | 8.5 | 8.5 | 0.3 |
| 2024-Nov-06 Wed | ### | ### | ### | ### | 409,357 | 0 | 78.4 | 78.4 | 0.0 |
| 2024-Nov-05 Tue | ### | 5 | 4.84 | ### | 283,879 | 1,396,684 | 76.9 | 76.9 | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 4.86 | 4.89 | 368,852 | ### | ### | ### | ### |
| 2024-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | 5.21 | 5.25 | 1,038,157 | ### | ### | ### | 0.4 |
| 2024-Oct-29 Tue | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 4.85 | 5.2 | 4.73 | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | ### | 4.71 | 4.53 | 4.57 | 343,382 | 1,586,424 | 25.5 | 25.5 | ### |
| 2024-Oct-24 Thu | 4.75 | 4.75 | ### | ### | 274,141 | 651,084 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 4.77 | 4.85 | 4.72 | 4.77 | 70.4 | 70.4 | ### | ||
| 2024-Oct-22 Tue | 4.78 | 4.8 | ### | 4.77 | 41.0 | 41.0 | ### | ||
| 2024-Oct-21 Mon | 4.73 | 4.83 | ### | 4.82 | ### | ### | 0.3 | ||
| 2024-Oct-18 Fri | 4.81 | ### | 4.74 | 4.74 | ### | ### | 0.3 | ||
| 2024-Oct-17 Thu | ### | ### | 4.78 | 4.89 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 4.85 | ### | 4.72 | ### | 683,570 | 1,613,225 | 86.9 | 86.9 | 0.0 |
| 2024-Oct-15 Tue | 4.83 | ### | 4.79 | 4.83 | 882,544 | ### | 63.6 | 63.6 | 0.3 |
| 2024-Oct-14 Mon | 4.53 | 4.87 | 4.45 | 4.83 | 1,311,871 | ### | 94.8 | 94.8 | 0.3 |
| 2024-Oct-11 Fri | ### | 4.5 | ### | 4.41 | 70.0 | 70.0 | ### | ||
| 2024-Oct-10 Thu | 4.46 | 4.53 | 4.4 | 4.43 | 25.3 | 25.3 | ### | ||
| 2024-Oct-09 Wed | 4.48 | 4.55 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2024-Oct-08 Tue | 4.58 | ### | ### | 4.46 | 606,976 | 0 | ### | ### | 0.3 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | 801,255 | 0 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | ### | 4.245 | ### | 4.2 | 238,249 | 505,683 | ### | ### | ### |
| 2024-Oct-03 Thu | 4.44 | 4.45 | ### | 4.21 | ### | ### | ### | ||
| 2024-Oct-02 Wed | ### | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 4.48 | 4.52 | 4.28 | 4.4 | ### | ### | 0.3 | ||
| 2024-Sep-30 Mon | 4.49 | ### | 4.44 | 4.52 | 726,345 | 1,612,485 | ### | ### | 0.3 |
| 2024-Sep-27 Fri | 4.45 | ### | ### | 4.55 | ### | ### | 0.3 | ||
| 2024-Sep-26 Thu | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2024-Sep-24 Tue | 3.78 | ### | 3.77 | ### | 409,048 | 771,055 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | 3.85 | 3.86 | 3.75 | 3.77 | 215,883 | ### | ### | ### | ### |
| 2024-Sep-20 Fri | 3.78 | ### | 3.77 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 3.74 | 3.82 | 3.7 | 3.77 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 3.7 | 3.78 | ### | 3.75 | 79.6 | 79.6 | 0.3 | ||
| 2024-Sep-17 Tue | 3.78 | 3.79 | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | 3.87 | 3.88 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2024-Sep-13 Fri | 4 | ### | 3.86 | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Sep-12 Thu | 3.83 | ### | 3.81 | ### | 706,283 | ### | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 3.55 | 3.81 | 3.55 | 3.74 | 605,678 | ### | 92.2 | 92.2 | 0.3 |
| 2024-Sep-10 Tue | ### | ### | 3.48 | 3.55 | 222,475 | ### | ### | ### | ### |
| 2024-Sep-09 Mon | ### | ### | 3.48 | 3.58 | 432,249 | ### | ### | ### | 0.3 |
| 2024-Sep-06 Fri | 3.73 | 3.75 | 3.7 | 3.7 | 180,672 | ### | 30.8 | 30.8 | 0.3 |
| 2024-Sep-05 Thu | 3.77 | 3.84 | 3.71 | 3.75 | 290,947 | 1,098,324 | ### | ### | 0.3 |
| 2024-Sep-04 Wed | 3.71 | 3.77 | 3.7 | 3.77 | 213,671 | ### | ### | ### | ### |
| 2024-Sep-03 Tue | 3.82 | ### | 3.76 | 3.77 | ### | ### | ### | ||
| 2024-Sep-02 Mon | 3.89 | ### | 3.71 | 3.83 | 26.6 | 26.6 | ### | ||
| 2024-Aug-30 Fri | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | 3.77 | 3.88 | 3.7 | 3.86 | ### | ### | 0.3 | ||
| 2024-Aug-28 Wed | ### | ### | 3.76 | 3.77 | ### | ### | ### | ||
| 2024-Aug-27 Tue | 3.82 | 3.89 | 3.8 | 3.82 | 232,680 | 894,654 | ### | ### | 0.3 |
| 2024-Aug-26 Mon | 3.77 | 3.86 | 3.74 | 3.82 | 256,857 | 976,056 | 78.2 | 78.2 | 0.3 |
| 2024-Aug-23 Fri | 3.8 | 3.83 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2024-Aug-22 Thu | ### | ### | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2024-Aug-21 Wed | 3.78 | ### | ### | ### | 271,224 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | 3.83 | ### | 3.77 | 3.8 | 225,677 | ### | 34.6 | 34.6 | ### |
| 2024-Aug-19 Mon | 3.8 | 3.82 | 3.72 | 3.81 | 175,450 | 661,446 | 70.0 | 70.0 | 0.3 |
| 2024-Aug-16 Fri | 3.83 | 3.88 | 3.77 | 3.83 | 65.4 | 65.4 | ### | ||
| 2024-Aug-15 Thu | 3.86 | 3.87 | 3.7 | 3.73 | 241,153 | ### | ### | ### | ### |
| 2024-Aug-14 Wed | ### | 4 | 3.81 | 3.81 | 8.3 | 8.3 | 0.3 | ||
| 2024-Aug-13 Tue | ### | ### | 3.82 | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Aug-12 Mon | 3.89 | ### | 3.8 | ### | 219,582 | ### | 76.7 | 76.7 | 0.0 |
| 2024-Aug-09 Fri | 3.8 | ### | 3.77 | 3.88 | 556,542 | 1,049,081 | 81.4 | 81.4 | 0.3 |
| 2024-Aug-08 Thu | 3.8 | 3.82 | 3.7 | 3.74 | 363,672 | ### | 28.4 | 28.4 | 0.3 |
| 2024-Aug-07 Wed | 3.84 | ### | ### | 3.78 | 20.3 | 20.3 | 0.3 | ||
| 2024-Aug-06 Tue | 3.84 | ### | ### | 3.72 | 1,762,322 | 0 | 11.9 | 11.9 | 0.3 |
| 2024-Aug-05 Mon | ### | ### | 3.82 | 3.84 | 16.1 | 16.1 | 0.3 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | 278,870 | 0 | 36.6 | 36.6 | 0.0 |
| 2024-Aug-01 Thu | 4.58 | 4.655 | ### | 4.43 | 13.8 | 13.8 | ### | ||
| 2024-Jul-31 Wed | 4.26 | ### | 4.26 | 4.57 | ### | ### | ### | ||
| 2024-Jul-30 Tue | 4.25 | ### | ### | 4.23 | 202,749 | 0 | 31.9 | 31.9 | 0.3 |
| 2024-Jul-29 Mon | 4.42 | 4.55 | 4.24 | 4.25 | 13.2 | 13.2 | ### | ||
| 2024-Jul-26 Fri | 4.5 | ### | 4.41 | 4.44 | 314,175 | 692,755 | ### | ### | 0.3 |
| 2024-Jul-25 Thu | 4.57 | ### | 4.47 | 4.47 | 460,380 | 1,028,949 | ### | ### | ### |
| 2024-Jul-24 Wed | ### | 4.71 | ### | ### | 871,775 | ### | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 294,055 | 0 | ### | ### | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 387,445 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | 238,744 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 4.22 | ### | ### | 4.26 | 337,389 | 0 | 80.2 | 80.2 | 0.3 |
| 2024-Jul-17 Wed | 4.46 | 4.56 | 4.22 | 4.22 | ### | ### | ### | ||
| 2024-Jul-16 Tue | ### | ### | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2024-Jul-15 Mon | 4.54 | ### | 4.41 | ### | 283,978 | 626,171 | 81.7 | 81.7 | 0.0 |
| 2024-Jul-12 Fri | ### | 4.81 | 4.51 | 4.54 | 11.4 | 11.4 | 0.3 | ||
| 2024-Jul-11 Thu | ### | 4.72 | ### | ### | 269,185 | 635,276 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | ### | 4.55 | ### | 299,083 | ### | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | 4.83 | 4.59 | 4.71 | ### | ### | ### | ||
| 2024-Jul-08 Mon | 4.85 | 4.85 | 4.54 | 4.54 | 559,955 | 2,628,988 | ### | ### | 0.3 |
| 2024-Jul-05 Fri | 4.53 | 4.89 | 4.53 | 4.89 | 1,174,959 | 5,534,056 | ### | ### | ### |
| 2024-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 90.5 | 90.5 | 0.0 | ||
| 2024-Jul-02 Tue | 3.71 | ### | 3.58 | 3.88 | 90.8 | 90.8 | 0.3 | ||
| 2024-Jul-01 Mon | 3.8 | 3.8 | ### | 3.72 | 285,473 | ### | ### | ### | 0.3 |
| 2024-Jun-28 Fri | 3.74 | 3.8 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | 5.3 | 5.3 | 0.0 | ||
| 2024-Jun-26 Wed | 3.79 | ### | 3.72 | ### | 647,944 | 1,205,175 | 84.9 | 84.9 | 0.0 |
| 2024-Jun-25 Tue | 3.75 | 3.85 | 3.73 | 3.83 | 413,141 | ### | 81.5 | 81.5 | ### |
| 2024-Jun-24 Mon | ### | ### | 3.78 | 3.8 | 484,740 | 916,158 | ### | ### | ### |
| 2024-Jun-21 Fri | ### | ### | 3.82 | 4 | ### | ### | 0.3 | ||
| 2024-Jun-20 Thu | 4.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 4.2 | ### | ### | 4.24 | 386,876 | 0 | 76.6 | 76.6 | 0.3 |
| 2024-Jun-18 Tue | 4.2 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 4.57 | 4.59 | 4.21 | 4.27 | 854,226 | ### | ### | ### | ### |
| 2024-Jun-14 Fri | 4.88 | 4.88 | 4.55 | ### | 756,888 | 3,568,726 | 8.7 | 8.7 | 0.0 |
| 2024-Jun-13 Thu | 4.86 | ### | 4.84 | 4.84 | 37.4 | 37.4 | 0.3 | ||
| 2024-Jun-12 Wed | 4.87 | ### | 4.8 | 4.83 | 233,086 | ### | 33.4 | 33.4 | 0.3 |
| 2024-Jun-11 Tue | ### | ### | 4.8 | ### | 448,229 | 1,075,749 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | 4.88 | ### | 4.76 | ### | 726,452 | 1,728,955 | 87.3 | 87.3 | 0.0 |
| 2024-Jun-06 Thu | 4.84 | ### | 4.71 | 4.88 | 576,670 | 1,358,057 | 77.3 | 77.3 | 0.3 |
| 2024-Jun-05 Wed | ### | ### | 4.76 | 4.78 | 264,744 | ### | 19.1 | 19.1 | ### |
| 2024-Jun-04 Tue | ### | ### | 4.84 | 4.89 | 732,580 | 1,772,843 | 18.0 | 18.0 | ### |
| 2024-Jun-03 Mon | ### | ### | 4.55 | ### | 1,374,725 | ### | ### | ### | 0.0 |
| 2024-May-31 Fri | 4.81 | 4.81 | 4.42 | 4.74 | ### | ### | 0.3 | ||
| 2024-May-30 Thu | ### | ### | 4.71 | 4.75 | 17.7 | 17.7 | ### | ||
| 2024-May-29 Wed | 4.8 | ### | 4.75 | ### | 889,223 | ### | 90.0 | 90.0 | 0.0 |
| 2024-May-28 Tue | 4.78 | 4.88 | 4.7 | 4.78 | ### | ### | ### | ||
| 2024-May-27 Mon | ### | ### | 4.82 | 4.82 | 1,368,672 | ### | 3.6 | 3.6 | 0.3 |
| 2024-May-24 Fri | 5.5 | 5.5 | 5.27 | ### | 931,588 | ### | ### | ### | 0.0 |
| 2024-May-23 Thu | 5.51 | 5.55 | ### | 5.54 | ### | ### | 0.4 | ||
| 2024-May-22 Wed | ### | 5.5 | 5.24 | 5.5 | 90.6 | 90.6 | 0.4 | ||
| 2024-May-21 Tue | ### | 5.24 | 4.86 | ### | 1,183,971 | 5,979,053 | ### | ### | 0.0 |
| 2024-May-20 Mon | 5.4 | 5.42 | 4.74 | 4.82 | ### | ### | 0.3 | ||
| 2024-May-17 Fri | ### | 5.5 | ### | 5.42 | ### | ### | 0.4 | ||
| 2024-May-16 Thu | ### | 4.78 | 4.55 | 4.76 | ### | ### | ### | ||
| 2024-May-15 Wed | 4.21 | 4.49 | 4.21 | 4.45 | 92.7 | 92.7 | 0.3 | ||
| 2024-May-14 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 92.1 | 92.1 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 1,258,454 | 0 | 13.4 | 13.4 | 0.0 |
| 2024-May-09 Thu | 3.81 | ### | 3.7 | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 3.5 | 3.85 | 3.46 | 3.81 | ### | ### | 0.3 | ||
| 2024-May-07 Tue | 3.58 | ### | 3.44 | 3.46 | 12.5 | 12.5 | 0.2 | ||
| 2024-May-06 Mon | 3.42 | 3.54 | ### | 3.51 | 526,345 | ### | 86.8 | 86.8 | ### |
| 2024-May-03 Fri | 3.47 | 3.58 | ### | 3.4 | 882,775 | ### | 18.5 | 18.5 | 0.2 |
| 2024-May-02 Thu | ### | ### | ### | ### | 385,449 | 0 | 11.8 | 11.8 | 0.0 |
| 2024-May-01 Wed | ### | ### | 3.28 | ### | 360,327 | ### | ### | ### | 0.0 |
| 2024-Apr-30 Tue | 3.48 | 3.53 | ### | ### | 576,755 | 1,017,972 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 3.25 | 3.42 | 3.23 | 3.41 | 635,428 | ### | 91.3 | 91.3 | ### |
| 2024-Apr-26 Fri | ### | 3.24 | ### | 3.2 | 709,970 | 1,150,151 | ### | ### | 0.2 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 248,656 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 512,978 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 3.25 | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | 3.4 | ### | ### | 3.9 | 3.9 | 0.0 | ||
| 2024-Apr-15 Mon | 3.26 | 3.42 | ### | 3.42 | ### | ### | 0.2 | ||
| 2024-Apr-12 Fri | 3.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 3 | 3.58 | 3 | 3.55 | 98.8 | 98.8 | ### | ||
| 2024-Apr-10 Wed | 2.53 | ### | 2.52 | 2.86 | 97.7 | 97.7 | 0.2 | ||
| 2024-Apr-09 Tue | 2.56 | 2.59 | 2.52 | 2.52 | 21.8 | 21.8 | ### | ||
| 2024-Apr-08 Mon | 2.55 | 2.59 | 2.54 | 2.56 | ### | ### | 0.2 | ||
| 2024-Apr-05 Fri | 2.7 | 2.7 | 2.51 | 2.55 | ### | ### | 0.2 | ||
| 2024-Apr-04 Thu | 2.72 | 2.77 | 2.7 | 2.73 | 67.6 | 67.6 | ### | ||
| 2024-Apr-03 Wed | 2.82 | 2.84 | 2.7 | 2.75 | ### | ### | ### | ||
| 2024-Apr-02 Tue | 2.86 | 2.87 | 2.81 | 2.87 | ### | ### | ### | ||
| 2024-Mar-28 Thu | ### | ### | 2.86 | 2.87 | 9.6 | 9.6 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 445,042 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 2.81 | ### | 2.8 | ### | 94.4 | 94.4 | 0.0 | ||
| 2024-Mar-25 Mon | 2.8 | 2.86 | 2.8 | 2.81 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 2.85 | 2.88 | 2.8 | 2.8 | 24.2 | 24.2 | 0.2 | ||
| 2024-Mar-21 Thu | ### | ### | 2.81 | 2.85 | 670,680 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | ### | ### | 2.81 | 2.88 | 18.0 | 18.0 | 0.2 | ||
| 2024-Mar-19 Tue | ### | ### | 3 | ### | 907,073 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 1,263,827 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | 3.41 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 3.29 | 3.53 | 3.2 | 3.49 | 93.5 | 93.5 | ### | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 1,636,771 | 0 | 70.1 | 70.1 | 0.0 |
| 2024-Mar-12 Tue | 2.73 | ### | 2.73 | 2.88 | 1,142,071 | 1,558,926 | ### | ### | 0.2 |
| 2024-Mar-11 Mon | ### | 2.72 | ### | 2.71 | ### | ### | ### | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 303,445 | 0 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | ### | 2.57 | ### | 346,841 | ### | ### | ### | 0.0 |
| 2024-Mar-06 Wed | 2.45 | 2.56 | 2.4 | 2.51 | 356,152 | 883,256 | ### | ### | ### |
| 2024-Mar-05 Tue | 2.51 | 2.56 | 2.45 | 2.51 | 457,148 | 1,145,155 | 71.2 | 71.2 | ### |
| 2024-Mar-04 Mon | 2.58 | 2.72 | 2.51 | 2.54 | 25.2 | 25.2 | ### | ||
| 2024-Mar-01 Fri | ### | 2.59 | ### | 2.57 | ### | ### | ### | ||
| 2024-Feb-29 Thu | 2.46 | 2.46 | 2.26 | 2.28 | 1,425,088 | ### | 4.6 | 4.6 | 0.2 |
| 2024-Feb-28 Wed | ### | 2.45 | 2.27 | 2.44 | ### | ### | 0.2 | ||
| 2024-Feb-27 Tue | ### | 2.44 | ### | 2.22 | 823,583 | 1,004,771 | 9.3 | 9.3 | 0.2 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | 96.2 | 96.2 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 164,474 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 2 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | 2 | ### | 542,849 | 542,849 | 87.6 | 87.6 | 0.0 |
| 2024-Feb-19 Mon | ### | 2.22 | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Feb-14 Wed | 2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | 1.955 | 2 | ### | ### | 0.1 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 415,677 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 212,147 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 173,754 | 0 | 87.1 | 87.1 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 287,244 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 196,582 | 0 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 204,576 | 0 | 18.8 | 18.8 | 0.0 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 251,389 | 0 | 27.2 | 27.2 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 217,022 | 0 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | 2.23 | ### | 2.2 | 79.9 | 79.9 | 0.2 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 354,857 | 0 | 83.9 | 83.9 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 539,082 | 0 | 18.2 | 18.2 | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 585,275 | 0 | 21.3 | 21.3 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | 2.29 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-Jan-12 Fri | 2.23 | 2.27 | ### | ### | 730,974 | 829,655 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 2.2 | 2.23 | 8.2 | 8.2 | ### | ||
| 2024-Jan-10 Wed | ### | ### | 2.22 | ### | 27.9 | 27.9 | 0.0 | ||
| 2024-Jan-09 Tue | 2.45 | 2.51 | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2024-Jan-08 Mon | 2.5 | 2.51 | ### | 2.42 | 506,722 | ### | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 2.56 | 2.58 | 2.45 | 2.47 | 705,149 | 1,773,449 | ### | ### | ### |
| 2024-Jan-04 Thu | 2.56 | 2.59 | 2.5 | 2.53 | 22.1 | 22.1 | ### | ||
| 2024-Jan-03 Wed | 2.82 | 2.83 | 2.52 | 2.56 | 699,043 | 1,869,940 | ### | ### | 0.2 |
| 2024-Jan-02 Tue | ### | ### | 2.77 | 2.81 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 2.76 | ### | 2.73 | 2.85 | 86.6 | 86.6 | ### | ||
| 2023-Dec-28 Thu | 2.83 | ### | 2.77 | 2.8 | 20.1 | 20.1 | 0.2 | ||
| 2023-Dec-27 Wed | 2.58 | 2.87 | 2.5 | 2.82 | 96.6 | 96.6 | ### | ||
| 2023-Dec-22 Fri | ### | ### | 2.55 | 2.57 | 23.6 | 23.6 | ### | ||
| 2023-Dec-21 Thu | ### | ### | 2.52 | ### | 301,478 | ### | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 2.59 | 2.7 | 2.52 | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 2.54 | ### | 2.45 | ### | 191,078 | 234,070 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 2.5 | ### | 2.44 | 2.56 | 680,255 | ### | ### | ### | 0.2 |
| 2023-Dec-15 Fri | ### | ### | ### | 2.53 | 94.1 | 94.1 | ### | ||
| 2023-Dec-14 Thu | ### | ### | ### | 2.29 | 91.3 | 91.3 | ### | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Dec-12 Tue | 2.23 | 2.27 | ### | ### | 772,448 | 876,728 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 2.27 | ### | 2.2 | 2.21 | 522,826 | ### | 21.0 | 21.0 | 0.2 |
| 2023-Dec-08 Fri | 2.21 | 2.27 | ### | 2.24 | 484,971 | 550,442 | ### | ### | ### |
| 2023-Dec-07 Thu | 2.21 | 2.25 | ### | ### | 675,927 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | 2.27 | 2.27 | ### | 2.22 | 802,474 | ### | 16.7 | 16.7 | 0.2 |
| 2023-Dec-05 Tue | ### | ### | 2.24 | 2.26 | 20.3 | 20.3 | ### | ||
| 2023-Dec-04 Mon | 2.44 | 2.485 | ### | ### | 598,053 | 743,080 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 2.53 | 2.54 | ### | 2.44 | 14.0 | 14.0 | 0.2 | ||
| 2023-Nov-30 Thu | 2.73 | 2.75 | 2.5 | 2.52 | 4,229,051 | 11,101,258 | ### | ### | ### |
| 2023-Nov-29 Wed | 2.53 | 2.71 | 2.53 | ### | 93.6 | 93.6 | 0.0 | ||
| 2023-Nov-28 Tue | ### | 2.5 | ### | 2.48 | ### | ### | 0.2 | ||
| 2023-Nov-27 Mon | ### | ### | 2.28 | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Nov-24 Fri | ### | 2.48 | 2.27 | 2.27 | 7.8 | 7.8 | 0.2 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | 365,141 | 0 | 27.4 | 27.4 | 0.0 |
| 2023-Nov-22 Wed | 2.54 | 2.59 | ### | ### | 724,887 | 938,728 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 2.42 | ### | 2.42 | 2.56 | ### | ### | 0.2 | ||
| 2023-Nov-20 Mon | 2.52 | 2.58 | 2.4 | 2.42 | 459,788 | 1,144,872 | ### | ### | 0.2 |
| 2023-Nov-17 Fri | ### | 2.7 | 2.52 | 2.54 | 815,341 | 2,128,040 | ### | ### | ### |
| 2023-Nov-16 Thu | ### | 2.87 | ### | 2.71 | 1,003,973 | ### | 89.1 | 89.1 | ### |
| 2023-Nov-15 Wed | 2.54 | ### | 2.49 | 2.58 | 777,889 | 968,471 | ### | ### | 0.2 |
| 2023-Nov-14 Tue | 2.4 | 2.49 | ### | 2.45 | 80.8 | 80.8 | 0.2 | ||
| 2023-Nov-13 Mon | 2.46 | 2.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 2.5 | 2.57 | ### | 2.41 | 12.7 | 12.7 | 0.2 | ||
| 2023-Nov-09 Thu | 2.45 | ### | 2.45 | 2.51 | 371,757 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | ### | ### | 2.46 | 2.48 | 7.7 | 7.7 | 0.2 | ||
| 2023-Nov-07 Tue | 2.58 | ### | 2.5 | 2.59 | 781,440 | ### | 70.1 | 70.1 | 0.2 |
| 2023-Nov-06 Mon | ### | 2.54 | ### | 2.52 | 93.9 | 93.9 | ### | ||
| 2023-Nov-03 Fri | ### | 2.43 | ### | ### | 586,885 | ### | 61.1 | 61.1 | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 94.3 | 94.3 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 93.4 | 93.4 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 731,553 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 2.22 | 2.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | 2.27 | ### | 2.21 | 2.22 | 533,826 | 589,877 | ### | ### | 0.2 |
| 2023-Oct-26 Thu | 2.24 | ### | ### | ### | 1,007,525 | 0 | 86.7 | 86.7 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | 2.22 | 2.25 | 519,987 | 577,185 | ### | ### | ### |
| 2023-Oct-24 Tue | ### | ### | 2.22 | ### | 592,685 | 657,880 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | ### | 2.28 | ### | 487,145 | 555,345 | 38.0 | 38.0 | 0.0 |
| 2023-Oct-20 Fri | 2.5 | 2.52 | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2023-Oct-19 Thu | 2.58 | 2.59 | 2.51 | 2.53 | ### | ### | ### | ||
| 2023-Oct-18 Wed | ### | ### | 2.58 | ### | 396,355 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Oct-17 Tue | ### | 2.71 | 2.575 | ### | 875,678 | 2,313,979 | 28.0 | 28.0 | 0.0 |
| 2023-Oct-16 Mon | 2.7 | 2.7 | ### | ### | 386,157 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 2.7 | 2.83 | ### | 2.75 | 574,371 | ### | 85.1 | 85.1 | ### |
| 2023-Oct-12 Thu | 2.78 | 2.82 | 2.7 | 2.76 | 488,247 | ### | 29.8 | 29.8 | 0.2 |
| 2023-Oct-11 Wed | 2.75 | 2.83 | 2.72 | 2.77 | 528,286 | ### | 71.4 | 71.4 | 0.2 |
| 2023-Oct-10 Tue | ### | 2.79 | ### | 2.73 | 1,320,421 | 1,841,987 | ### | ### | ### |
| 2023-Oct-09 Mon | 2.58 | 2.7 | 2.58 | ### | 454,826 | 1,200,740 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | 2.72 | 2.72 | 2.57 | ### | 965,824 | ### | ### | ### | 0.0 |
| 2023-Oct-05 Thu | 2.84 | 2.86 | ### | 2.71 | ### | ### | ### | ||
| 2023-Oct-04 Wed | 2.86 | 2.86 | 2.81 | 2.84 | 268,483 | 761,149 | 39.0 | 39.0 | 0.2 |
| 2023-Oct-03 Tue | ### | ### | 2.86 | 2.86 | 379,279 | ### | ### | ### | 0.2 |
| 2023-Oct-02 Mon | ### | ### | 2.87 | ### | 393,929 | 565,288 | 25.9 | 25.9 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | 2.87 | 2.89 | 1,004,642 | ### | ### | ### | ### |
| 2023-Sep-28 Thu | 3 | ### | ### | ### | 631,581 | 0 | 14.6 | 14.6 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 2.88 | 3 | 771,220 | 1,110,556 | ### | ### | 0.2 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | 479,926 | 0 | 84.2 | 84.2 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2023-Sep-20 Wed | 3.21 | 3.225 | ### | ### | 527,471 | 850,546 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 3.2 | 3.25 | 406,853 | ### | ### | ### | 0.2 |
| 2023-Sep-18 Mon | ### | 3.45 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2023-Sep-15 Fri | ### | 3.4 | ### | 3.4 | 96.9 | 96.9 | 0.2 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2023-Sep-08 Fri | 3.21 | 3.29 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | 3.21 | 681,683 | 0 | 16.2 | 16.2 | ### |
| 2023-Sep-06 Wed | 3.41 | 3.41 | ### | ### | 413,679 | 705,322 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 3.43 | 3.5 | ### | 3.41 | 272,049 | 476,085 | ### | ### | ### |
| 2023-Sep-04 Mon | 3.42 | 3.5 | ### | 3.46 | 394,184 | 689,822 | ### | ### | 0.2 |
| 2023-Sep-01 Fri | 3.4 | 3.42 | ### | 3.41 | 263,749 | ### | ### | ### | ### |
| 2023-Aug-31 Thu | 3.52 | 3.59 | ### | 3.41 | 14.6 | 14.6 | ### | ||
| 2023-Aug-30 Wed | 3.43 | ### | ### | 3.46 | 71.9 | 71.9 | 0.2 | ||
| 2023-Aug-29 Tue | 3.29 | ### | 3.26 | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | 3.23 | 3.26 | 421,575 | 680,843 | 28.1 | 28.1 | 0.2 |
| 2023-Aug-25 Fri | 3.43 | 3.45 | 3.29 | ### | 14.2 | 14.2 | 0.0 | ||
| 2023-Aug-24 Thu | ### | 3.49 | ### | 3.47 | 352,925 | 615,854 | 87.3 | 87.3 | 0.2 |
| 2023-Aug-23 Wed | ### | ### | ### | ### | 360,872 | 0 | 28.2 | 28.2 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | 3.27 | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Aug-21 Mon | ### | 3.4 | 3.26 | 3.29 | ### | ### | ### | ||
| 2023-Aug-18 Fri | ### | 3.42 | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | 3.23 | ### | 1,025,752 | 1,656,589 | 27.9 | 27.9 | 0.0 |
| 2023-Aug-16 Wed | 3.5 | 3.5 | ### | ### | 911,771 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 3.72 | 3.76 | 3.5 | 3.52 | 1,001,745 | ### | ### | ### | ### |
| 2023-Aug-14 Mon | 3.84 | 3.86 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 3.78 | ### | 3.78 | 3.82 | 74.7 | 74.7 | 0.3 | ||
| 2023-Aug-10 Thu | 3.89 | ### | 3.76 | 3.76 | 656,421 | 1,234,071 | ### | ### | 0.3 |
| 2023-Aug-09 Wed | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 412,844 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 7.4 | 7.4 | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | 4.26 | ### | 21.2 | 21.2 | 0.0 | ||
| 2023-Aug-02 Wed | 4.5 | 4.5 | ### | 4.42 | 23.0 | 23.0 | 0.3 | ||
| 2023-Aug-01 Tue | 4.49 | ### | 4.49 | 4.52 | 377,641 | ### | 74.1 | 74.1 | 0.3 |
| 2023-Jul-31 Mon | 4.42 | 4.49 | ### | 4.44 | 76.8 | 76.8 | 0.3 | ||
| 2023-Jul-28 Fri | 4.48 | 4.48 | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2023-Jul-27 Thu | ### | 4.54 | ### | 4.51 | ### | ### | 0.3 | ||
| 2023-Jul-26 Wed | 4.46 | 4.52 | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2023-Jul-25 Tue | 4.4 | ### | ### | 4.41 | 514,489 | 0 | ### | ### | ### |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2023-Jul-21 Fri | 4.74 | 4.74 | 4.58 | ### | 403,124 | 1,878,557 | ### | ### | 0.0 |
| 2023-Jul-20 Thu | 4.7 | 4.75 | ### | ### | 268,279 | ### | ### | ### | 0.0 |
| 2023-Jul-19 Wed | 4.7 | 4.75 | 4.55 | 4.7 | 458,978 | 2,134,247 | 66.7 | 66.7 | 0.3 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 788,478 | 0 | 6.9 | 6.9 | 0.0 |
| 2023-Jul-17 Mon | ### | 5 | 4.75 | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | 4.81 | 4.57 | 4.81 | 1,051,287 | ### | 85.1 | 85.1 | ### |
| 2023-Jul-13 Thu | 4.42 | 4.52 | 4.4 | 4.5 | 77.8 | 77.8 | ### | ||
| 2023-Jul-12 Wed | ### | 4.42 | 4.255 | ### | 459,659 | 1,993,770 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | 4.43 | 4.45 | ### | ### | 405,654 | 902,580 | 16.2 | 16.2 | 0.0 |
| 2023-Jul-10 Mon | ### | 4.42 | ### | ### | 349,571 | 772,551 | 82.7 | 82.7 | 0.0 |
| 2023-Jul-07 Fri | 4.22 | ### | ### | 4.26 | 423,956 | 0 | ### | ### | 0.3 |
| 2023-Jul-06 Thu | ### | ### | 4.21 | ### | 535,371 | 1,126,955 | 27.1 | 27.1 | 0.0 |
| 2023-Jul-05 Wed | 4.54 | ### | ### | 4.42 | 597,587 | 0 | ### | ### | 0.3 |
| 2023-Jul-04 Tue | ### | 4.645 | ### | 4.48 | 87.2 | 87.2 | ### | ||
| 2023-Jul-03 Mon | 4.22 | ### | 4.21 | 4.28 | 72.8 | 72.8 | 0.3 | ||
| 2023-Jun-30 Fri | ### | 4.29 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | 4 | ### | 632,944 | 1,265,888 | 26.9 | 26.9 | 0.0 |
| 2023-Jun-28 Wed | 3.85 | ### | 3.85 | ### | 1,453,925 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 3.82 | ### | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2023-Jun-26 Mon | 3.8 | 3.82 | 3.7 | 3.78 | 674,158 | ### | 37.0 | 37.0 | 0.3 |
| 2023-Jun-23 Fri | 3.85 | 3.88 | 3.75 | 3.86 | 522,446 | ### | 75.5 | 75.5 | 0.3 |
| 2023-Jun-22 Thu | ### | ### | 3.85 | 3.87 | 724,143 | 1,393,975 | 13.3 | 13.3 | ### |
| 2023-Jun-21 Wed | ### | ### | ### | ### | 417,327 | 0 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 1,112,228 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 3.83 | 4 | 3.78 | 4 | 1,507,178 | 5,862,922 | ### | ### | 0.3 |
| 2023-Jun-15 Thu | ### | ### | 3.73 | 3.8 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 3.71 | 3.84 | ### | 3.82 | 819,076 | 1,572,625 | 88.5 | 88.5 | 0.3 |
| 2023-Jun-13 Tue | 3.58 | ### | 3.53 | ### | 85.0 | 85.0 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 3.57 | 3.58 | 467,777 | 834,981 | ### | ### | 0.3 |
| 2023-Jun-08 Thu | 3.72 | 3.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | 3.84 | ### | 3.77 | 3.81 | 1,082,151 | 2,039,854 | ### | ### | 0.3 |
| 2023-Jun-06 Tue | 3.75 | ### | 3.7 | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | 3.8 | 3.84 | 3.72 | 3.77 | ### | ### | ### | ||
| 2023-Jun-02 Fri | ### | 3.78 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jun-01 Thu | ### | ### | 3.5 | 3.59 | 23.9 | 23.9 | ### | ||
| 2023-May-31 Wed | 3.75 | 3.8 | 3.56 | ### | 1,427,227 | ### | 22.7 | 22.7 | 0.0 |
| 2023-May-30 Tue | 3.86 | ### | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-May-29 Mon | ### | ### | 3.83 | 3.89 | 25.0 | 25.0 | 0.3 | ||
| 2023-May-26 Fri | 3.82 | 3.88 | 3.75 | 3.84 | 1,077,076 | 4,109,044 | ### | ### | 0.3 |
| 2023-May-25 Thu | ### | ### | 3.76 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 4 | 3.88 | ### | 923,126 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 4.2 | 4.21 | ### | 4 | 7.9 | 7.9 | 0.3 | ||
| 2023-May-22 Mon | ### | ### | 4.2 | 4.2 | ### | ### | ### | ||
| 2023-May-19 Fri | ### | 4.41 | 4.26 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-May-18 Thu | ### | 4.42 | ### | 4.28 | 1,317,924 | ### | 27.3 | 27.3 | 0.3 |
| 2023-May-17 Wed | ### | ### | ### | 4.29 | 2,295,326 | 0 | ### | ### | ### |
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 1,039,978 | 0 | 7.7 | 7.7 | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 1,299,577 | 0 | 72.7 | 72.7 | 0.0 |
| 2023-May-11 Thu | ### | ### | 4.86 | ### | 870,781 | ### | 13.7 | 13.7 | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 354,344 | 0 | 27.8 | 27.8 | 0.0 |
| 2023-May-09 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | 734,721 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | 5.22 | 5.23 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-May-03 Wed | ### | ### | 5.86 | ### | 212,155 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-28 Fri | 5.79 | ### | 5.78 | ### | 86.0 | 86.0 | 0.0 | ||
| 2023-Apr-27 Thu | 5.72 | 5.78 | ### | 5.74 | 72.8 | 72.8 | 0.4 | ||
| 2023-Apr-26 Wed | 5.77 | 5.77 | ### | 5.73 | 35.0 | 35.0 | ### | ||
| 2023-Apr-24 Mon | 5.85 | 5.85 | ### | 5.79 | 130,659 | 382,177 | 30.7 | 30.7 | ### |
| 2023-Apr-21 Fri | ### | ### | 5.75 | 5.85 | 122,958 | ### | ### | ### | 0.4 |
| 2023-Apr-20 Thu | ### | 6 | 5.89 | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Apr-19 Wed | ### | ### | 5.81 | ### | 167,559 | 486,758 | 29.3 | 29.3 | 0.0 |
| 2023-Apr-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | 200,380 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | 6 | 5.88 | 6 | ### | ### | 0.4 | ||
| 2023-Apr-13 Thu | 5.86 | 6 | 5.86 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 5.82 | 5.87 | 5.73 | 5.81 | 39.5 | 39.5 | ### | ||
| 2023-Apr-11 Tue | 5.71 | ### | 5.71 | 5.77 | ### | ### | 0.4 | ||
| 2023-Apr-06 Thu | ### | ### | 5.71 | 5.73 | ### | ### | ### | ||
| 2023-Apr-05 Wed | ### | ### | 5.78 | 5.83 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 5.73 | ### | 5.73 | ### | 93.4 | 93.4 | 0.0 | ||
| 2023-Apr-03 Mon | 5.83 | 5.87 | ### | ### | 161,354 | 473,573 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | ### | 5.87 | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2023-Mar-30 Thu | ### | 5.72 | 5.57 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 5.59 | ### | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2023-Mar-28 Tue | 5.41 | ### | ### | 5.57 | 279,544 | 0 | 81.2 | 81.2 | 0.4 |
| 2023-Mar-27 Mon | 5.5 | 5.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 5.54 | 5.59 | 26.5 | 26.5 | ### | ||
| 2023-Mar-23 Thu | 5.77 | 5.84 | 5.55 | ### | 17.0 | 17.0 | 0.0 | ||
| 2023-Mar-22 Wed | 5.83 | 5.89 | 5.74 | 5.75 | 220,721 | ### | 25.8 | 25.8 | ### |
| 2023-Mar-21 Tue | 5.8 | 5.86 | 5.7 | 5.79 | 36.2 | 36.2 | ### | ||
| 2023-Mar-20 Mon | ### | ### | 5.74 | 5.79 | 275,629 | 791,055 | 22.8 | 22.8 | ### |
| 2023-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | 6.4 | ### | ### | 238,322 | ### | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 193,858 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 6.26 | 6.4 | ### | 6.4 | 374,778 | 1,199,289 | 86.7 | 86.7 | 0.5 |
| 2023-Mar-10 Fri | 6.4 | 6.42 | 6.24 | 6.29 | 30.1 | 30.1 | ### | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 544,970 | 0 | 90.7 | 90.7 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | 6.29 | 94,883 | 0 | ### | ### | ### |
| 2023-Mar-07 Tue | 6.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | 6.25 | 6.29 | ### | 6.28 | 75.5 | 75.5 | 0.4 | ||
| 2023-Mar-03 Fri | ### | 6.22 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 220,583 | 0 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | ### | 6.45 | 6.25 | 6.4 | ### | ### | 0.5 | ||
| 2023-Feb-27 Mon | ### | ### | ### | 6.2 | 198,186 | 0 | ### | ### | 0.4 |
| 2023-Feb-24 Fri | 6.29 | 6.48 | 6.28 | ### | 369,383 | ### | 75.3 | 75.3 | 0.0 |
| 2023-Feb-23 Thu | 6.21 | 6.27 | ### | 6.22 | 164,687 | ### | 69.9 | 69.9 | 0.4 |
| 2023-Feb-22 Wed | 6.2 | 6.26 | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2023-Feb-21 Tue | 6.23 | ### | 6.2 | 6.28 | 214,142 | 663,840 | ### | ### | 0.4 |
| 2023-Feb-20 Mon | ### | ### | ### | ### | 307,478 | 0 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | 6.085 | ### | 302,627 | 920,742 | 18.8 | 18.8 | 0.0 |
| 2023-Feb-16 Thu | 6.2 | 6.28 | ### | 6.2 | 62.6 | 62.6 | 0.4 | ||
| 2023-Feb-15 Wed | 6.27 | ### | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2023-Feb-14 Tue | 6.73 | 6.73 | ### | ### | 1,161,552 | 3,908,622 | 3.8 | 3.8 | 0.0 |
| 2023-Feb-13 Mon | 7.25 | 7.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | 7.42 | ### | ### | 368,345 | 1,366,559 | ### | ### | 0.0 |
Basic Bottom of Page