End of day Prices (full format), 450 Days for (VUL) VULCAN ENERGY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
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 |
2023-Feb-09 Thu
| ###
| 7.54
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 7.71
| 7.26
| ###
| 960,448
| 7,188,953
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 7.25
| 7.25
| ###
| 7.2
|
|
| 37.2
| 37.2
| 0.5 |
2023-Feb-06 Mon
| 7.2
| 7.27
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2023-Feb-03 Fri
| 7.29
| ###
| ###
| 7.2
| 224,849
| 0
| ###
| ###
| 0.5 |
2023-Feb-02 Thu
| 7.28
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| 7.25
| ###
| ###
| ###
| 255,859
| 0
| 25.6
| 25.6
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2023-Jan-30 Mon
| ###
| 7.49
| ###
| 7.26
| 455,677
| ###
| ###
| ###
| 0.5 |
2023-Jan-27 Fri
| ###
| 7.44
| ###
| ###
| 748,082
| ###
| 94.4
| 94.4
| 0.0 |
2023-Jan-25 Wed
| 6.87
| ###
| 6.86
| ###
| 234,028
| ###
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 6.86
| ###
| 6.78
| 6.84
| 275,571
| 934,185
| 34.2
| 34.2
| 0.5 |
2023-Jan-23 Mon
| 6.88
| ###
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2023-Jan-20 Fri
| ###
| ###
| 6.58
| 6.81
|
|
| 25.7
| 25.7
| ### |
2023-Jan-19 Thu
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 158,345
| 0
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 158,647
| 0
| 74.6
| 74.6
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jan-13 Fri
| ###
| 7.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 7
| ###
| 223,820
| 783,370
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| 7.23
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2023-Jan-10 Tue
| ###
| 7.22
| ###
| ###
| 195,278
| 704,953
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 6.81
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 6.73
| 6.83
| ###
| 6.75
| 123,357
| ###
| ###
| ###
| 0.5 |
2023-Jan-05 Thu
| 6.48
| 6.78
| 6.41
| 6.74
| 155,458
| 1,025,245
| 90.1
| 90.1
| ### |
2023-Jan-04 Wed
| ###
| 6.49
| ###
| 6.49
| 152,553
| ###
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| 6.41
| ###
| 6.27
| 145,343
| 465,824
| ###
| ###
| 0.4 |
2022-Dec-30 Fri
| 6.27
| 6.47
| ###
| ###
| 221,982
| ###
| 71.8
| 71.8
| 0.0 |
2022-Dec-29 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 6.45
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Dec-23 Fri
| 6.48
| 6.55
| ###
| 6.4
| 94,525
| ###
| ###
| ###
| 0.5 |
2022-Dec-22 Thu
| 6.41
| 6.56
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2022-Dec-21 Wed
| 6.48
| 6.48
| ###
| ###
| 81,182
| 263,029
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 6.54
| 6.54
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2022-Dec-19 Mon
| 6.77
| 6.77
| 6.48
| 6.53
| 170,858
| ###
| 13.5
| 13.5
| ### |
2022-Dec-16 Fri
| 6.5
| 6.77
| ###
| 6.77
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| ###
| 6.5
| 6.52
| 306,420
| ###
| ###
| ###
| 0.5 |
2022-Dec-14 Wed
| 6.84
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 6.75
| 6.8
| ###
| 6.71
|
|
| 35.1
| 35.1
| ### |
2022-Dec-12 Mon
| 6.78
| 6.78
| ###
| ###
| 196,280
| 665,389
| 26.8
| 26.8
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 6.7
| 6.79
| 374,572
| ###
| 9.7
| 9.7
| 0.5 |
2022-Dec-08 Thu
| 7
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| 7.4
| 7.26
| ###
| 183,758
| 1,346,946
| 79.3
| 79.3
| 0.0 |
2022-Dec-02 Fri
| ###
| 7.44
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| 7.48
| 7.2
| 7.42
|
|
| 80.5
| 80.5
| 0.5 |
2022-Nov-30 Wed
| ###
| 7.355
| ###
| 7.21
| 675,082
| ###
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| 6.89
| 7
|
|
| ###
| ###
| 0.5 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 228,283
| 0
| 45.4
| 45.4
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 7.4
| 7.22
| 7.23
| 172,925
| 1,264,081
| ###
| ###
| ### |
2022-Nov-23 Wed
| 7.23
| 7.41
| 7.23
| 7.29
|
|
| 78.3
| 78.3
| ### |
2022-Nov-22 Tue
| ###
| 7.44
| ###
| 7.2
| 189,283
| ###
| ###
| ###
| 0.5 |
2022-Nov-21 Mon
| ###
| 7.4
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2022-Nov-18 Fri
| 7.51
| 7.52
| ###
| ###
| 139,282
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 7.5
| 7.59
|
|
| ###
| ###
| 0.5 |
2022-Nov-16 Wed
| ###
| 7.73
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 7.85
| 7.85
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 7.82
| ###
| 7.82
| 7.88
| 401,384
| ###
| ###
| ###
| 0.6 |
2022-Nov-11 Fri
| 7.81
| ###
| 7.57
| 7.77
| 364,771
| 1,380,658
| 31.4
| 31.4
| 0.6 |
2022-Nov-10 Thu
| ###
| ###
| 7.51
| 7.57
| 213,154
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| ###
| 7.75
| 7.86
|
|
| 33.8
| 33.8
| ### |
2022-Nov-08 Tue
| 7.74
| 7.84
| ###
| 7.71
| 424,147
| 1,662,656
| 35.7
| 35.7
| ### |
2022-Nov-07 Mon
| ###
| 7.55
| 7.22
| 7.54
| 414,373
| 3,060,144
| ###
| ###
| 0.5 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 7.22
| 7.25
| ###
| 7.23
|
|
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 7.7
| 7.345
| 7.5
| 428,754
| ###
| 15.8
| 15.8
| 0.5 |
2022-Oct-31 Mon
| 7.28
| 7.73
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Oct-27 Thu
| ###
| 7.48
| ###
| ###
| 516,354
| ###
| 34.6
| 34.6
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 6.87
| 6.88
| 6.53
| 6.87
| 791,178
| 5,304,848
| 70.6
| 70.6
| ### |
2022-Oct-24 Mon
| ###
| ###
| ###
| 6.85
| 808,380
| 0
| 96.2
| 96.2
| ### |
2022-Oct-21 Fri
| 6.23
| 6.23
| ###
| ###
| 305,389
| 951,286
| 13.0
| 13.0
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| 6.44
| ###
| 6.41
|
|
| 79.6
| 79.6
| 0.5 |
2022-Oct-18 Tue
| 6.45
| 6.48
| ###
| 6.26
| 898,887
| ###
| 12.4
| 12.4
| 0.4 |
2022-Oct-17 Mon
| 6.43
| 6.485
| 6.28
| 6.29
| 565,020
| 3,606,240
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| 6.43
| 6.52
| 479,484
| 1,541,541
| 20.9
| 20.9
| 0.5 |
2022-Oct-13 Thu
| 6.75
| 6.75
| 6.45
| 6.47
|
|
| 11.7
| 11.7
| 0.5 |
2022-Oct-12 Wed
| 6.8
| ###
| 6.59
| 6.79
|
|
| ###
| ###
| 0.5 |
2022-Oct-11 Tue
| ###
| ###
| 6.77
| 6.78
| 338,823
| ###
| 19.6
| 19.6
| 0.5 |
2022-Oct-10 Mon
| 7.26
| 7.27
| 7
| 7
| 371,326
| ###
| ###
| ###
| 0.5 |
2022-Oct-07 Fri
| 7.46
| 7.54
| 7.26
| 7.27
| 367,989
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| 7.85
| ###
| ###
| ###
| 325,020
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| 7.85
| 522,778
| 0
| ###
| ###
| ### |
2022-Oct-04 Tue
| 7.2
| 7.7
| 7.2
| ###
| 503,928
| ###
| 93.0
| 93.0
| 0.0 |
2022-Oct-03 Mon
| 7.4
| 7.4
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 7.21
| 7.5
| ###
| 7.5
|
|
| 90.0
| 90.0
| 0.5 |
2022-Sep-29 Thu
| ###
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 7.52
| 268,175
| 0
| ###
| ###
| 0.5 |
2022-Sep-27 Tue
| 7.26
| 7.71
| 7.26
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Sep-26 Mon
| ###
| ###
| 7.22
| ###
| 698,574
| 2,521,852
| 80.2
| 80.2
| 0.0 |
2022-Sep-23 Fri
| 7.74
| 7.77
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Sep-21 Wed
| 7.82
| ###
| 7.7
| 7.85
| 209,485
| ###
| ###
| ###
| ### |
2022-Sep-20 Tue
| 8
| 8.23
| 7.84
| 7.89
| 358,828
| 2,883,182
| 30.5
| 30.5
| ### |
2022-Sep-19 Mon
| 8
| ###
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2022-Sep-16 Fri
| ###
| ###
| 7.86
| 8
| 745,588
| ###
| 39.9
| 39.9
| ### |
2022-Sep-15 Thu
| 8.4
| 8.5
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 662,241
| 0
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 8.24
| 8.74
| ###
| 8.74
| 1,105,852
| 4,832,573
| ###
| ###
| 0.6 |
2022-Sep-12 Mon
| 8.7
| 8.885
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 8.52
| 8.7
| ###
| ###
| 694,388
| 3,020,587
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 519,679
| 0
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 7.76
| ###
| 284,753
| 1,104,841
| 78.1
| 78.1
| 0.0 |
2022-Sep-06 Tue
| 7.74
| ###
| 7.74
| ###
| 344,280
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 7.46
| 7.74
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 7.72
| 7.82
| 7.42
| 7.48
|
|
| 18.1
| 18.1
| 0.5 |
2022-Sep-01 Thu
| 8.27
| 8.27
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2022-Aug-31 Wed
| 7.88
| 8.25
| 7.88
| 8.25
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| 7.77
| 8
| 7.77
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2022-Aug-29 Mon
| 7.75
| 7.89
| ###
| 7.78
|
|
| 73.6
| 73.6
| 0.6 |
2022-Aug-26 Fri
| ###
| 8.48
| ###
| ###
| 358,145
| ###
| 11.2
| 11.2
| 0.0 |
2022-Aug-25 Thu
| 8.22
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2022-Aug-24 Wed
| ###
| 8.27
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Aug-23 Tue
| 7.82
| 8.22
| 7.77
| 7.83
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| 7.88
| 8.23
| 7.77
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2022-Aug-19 Fri
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 700,949
| 0
| 12.9
| 12.9
| 0.0 |
2022-Aug-17 Wed
| 9
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 9.71
| 9.84
| ###
| ###
| 482,429
| 2,373,550
| 16.8
| 16.8
| 0.0 |
2022-Aug-12 Fri
| 9.5
| ###
| ###
| 9.49
| 597,426
| 0
| 40.5
| 40.5
| 0.7 |
2022-Aug-11 Thu
| ###
| 9.88
| ###
| ###
| 1,426,458
| ###
| 92.6
| 92.6
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| 8.89
| 878,573
| 0
| 40.0
| 40.0
| ### |
2022-Aug-09 Tue
| ###
| ###
| ###
| 8.85
|
|
| 80.7
| 80.7
| 0.6 |
2022-Aug-08 Mon
| ###
| 8.48
| 7.76
| 8.41
|
|
| 92.7
| 92.7
| ### |
2022-Aug-05 Fri
| 7.76
| ###
| 7.73
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Aug-04 Thu
| 7.8
| 7.89
| ###
| 7.72
| 558,529
| ###
| ###
| ###
| ### |
2022-Aug-03 Wed
| 7.28
| 7.52
| 6.86
| 7.52
| 568,878
| ###
| 84.1
| 84.1
| 0.5 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 420,521
| 0
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 7.7
| ###
| 7.53
| 7.8
| 683,747
| ###
| ###
| ###
| 0.6 |
2022-Jul-28 Thu
| ###
| 7.55
| ###
| 7.51
| 489,670
| ###
| 74.8
| 74.8
| ### |
2022-Jul-27 Wed
| ###
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| 7.46
| 749,143
| 0
| ###
| ###
| 0.5 |
2022-Jul-25 Mon
| ###
| 7.23
| 6.77
| ###
| 475,277
| ###
| 35.9
| 35.9
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 6.85
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 650,348
| 0
| 91.1
| 91.1
| 0.0 |
2022-Jul-20 Wed
| ###
| 6.55
| ###
| 6.51
| 651,088
| ###
| ###
| ###
| ### |
2022-Jul-19 Tue
| ###
| 6.26
| ###
| ###
| 634,723
| 1,986,682
| 90.0
| 90.0
| 0.0 |
2022-Jul-18 Mon
| 5.85
| ###
| ###
| ###
| 329,027
| 0
| 71.6
| 71.6
| 0.0 |
2022-Jul-15 Fri
| 5.8
| ###
| ###
| 5.78
| 466,944
| 0
| ###
| ###
| 0.4 |
2022-Jul-14 Thu
| ###
| ###
| 5.52
| 5.84
|
|
| 88.9
| 88.9
| 0.4 |
2022-Jul-13 Wed
| ###
| ###
| 5.24
| ###
| 585,470
| ###
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 5.24
| 582,180
| 0
| ###
| ###
| 0.4 |
2022-Jul-11 Mon
| 5.74
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|