Currently Tue 26-Mar-10 11:18:47 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices...
TOC Company Info for WHF Limits 
| Listing Code | WHF |
| Listing Name | WHITEFIELD INDUSTRIALS LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | WHITEFIELD LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000WHF1 |
Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for WHF .. Wednesday 21st August 2024
WHF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WHF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Mar-09 Mon | 5.21 | 5.21 | ### | ### | 56.7 | 56.7 | 0.0 | ||
| 2026-Mar-06 Fri | ### | 5.22 | ### | 5.22 | 70.3 | 70.3 | 0.4 | ||
| 2026-Mar-05 Thu | ### | 5.23 | ### | ### | 66,640 | ### | 62.8 | 62.8 | 0.0 |
| 2026-Mar-04 Wed | 5.22 | 5.22 | ### | 5.2 | 48.7 | 48.7 | ### | ||
| 2026-Mar-03 Tue | 5.25 | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2026-Mar-02 Mon | 5.24 | 5.24 | 5.2 | 5.24 | 161,078 | 840,827 | ### | ### | 0.4 |
| 2026-Feb-27 Fri | 5.25 | 5.25 | 5.23 | 5.25 | ### | ### | 0.4 | ||
| 2026-Feb-26 Thu | 5.22 | 5.25 | 5.22 | 5.25 | 25,650 | 134,277 | 70.5 | 70.5 | 0.4 |
| 2026-Feb-25 Wed | 5.23 | 5.23 | ### | 5.22 | ### | ### | 0.4 | ||
| 2026-Feb-24 Tue | 5.23 | 5.23 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2026-Feb-23 Mon | ### | ### | 5.24 | 5.24 | ### | ### | 0.4 | ||
| 2026-Feb-20 Fri | ### | ### | 5.27 | 5.29 | 59,640 | 157,151 | 34.8 | 34.8 | 0.4 |
| 2026-Feb-19 Thu | ### | ### | 5.29 | ### | 74.7 | 74.7 | 0.0 | ||
| 2026-Feb-18 Wed | 5.27 | ### | 5.27 | ### | 23,077 | ### | 70.8 | 70.8 | 0.0 |
| 2026-Feb-17 Tue | ### | ### | 5.23 | 5.29 | 59,552 | 155,728 | ### | ### | 0.4 |
| 2026-Feb-16 Mon | 5.29 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2026-Feb-13 Fri | ### | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2026-Feb-12 Thu | 5.29 | ### | 5.25 | 5.28 | 0.4 | ||||
| 2026-Feb-11 Wed | 5.25 | 5.28 | 5.23 | 5.25 | 84,173 | 442,329 | 60.5 | 60.5 | 0.4 |
| 2026-Feb-10 Tue | 5.21 | 5.25 | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2026-Feb-09 Mon | 5.2 | 5.25 | ### | 5.21 | 41,620 | 109,252 | 0.4 | ||
| 2026-Feb-06 Fri | 5.24 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2026-Feb-05 Thu | 5.27 | 5.27 | 5.23 | 5.24 | ### | ### | 0.4 | ||
| 2026-Feb-04 Wed | 5.25 | 5.28 | 5.23 | 5.25 | 18,650 | ### | ### | ### | 0.4 |
| 2026-Feb-03 Tue | 5.26 | ### | 5.24 | 5.27 | 61.0 | 61.0 | ### | ||
| 2026-Feb-02 Mon | ### | ### | 5.24 | 5.29 | 41,357 | 108,355 | ### | ### | 0.4 |
| 2026-Jan-30 Fri | 5.27 | 5.4 | 5.27 | ### | 83,327 | 444,549 | 83.0 | 83.0 | 0.0 |
| 2026-Jan-29 Thu | ### | ### | 5.27 | 5.28 | 48.8 | 48.8 | 0.4 | ||
| 2026-Jan-28 Wed | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2026-Jan-27 Tue | 5.4 | 5.4 | 5.2 | ### | ### | ### | 0.0 | ||
| 2026-Jan-23 Fri | 5.4 | 5.4 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2026-Jan-22 Thu | 5.42 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-21 Wed | 5.42 | 5.42 | ### | ### | 86,583 | ### | ### | ### | 0.0 |
| 2026-Jan-20 Tue | 5.43 | 5.48 | 5.42 | 5.42 | 42.7 | 42.7 | 0.4 | ||
| 2026-Jan-19 Mon | 5.47 | 5.48 | 5.42 | 5.43 | 31.5 | 31.5 | 0.4 | ||
| 2026-Jan-16 Fri | 5.46 | 5.47 | 5.42 | 5.42 | 16,653 | 90,675 | ### | ### | 0.4 |
| 2026-Jan-15 Thu | 5.44 | 5.47 | 5.41 | 5.47 | 30,444 | ### | 75.1 | 75.1 | ### |
| 2026-Jan-14 Wed | 5.44 | 5.46 | 5.42 | 5.42 | ### | ### | 0.4 | ||
| 2026-Jan-13 Tue | 5.48 | 5.48 | 5.41 | 5.41 | 31.0 | 31.0 | ### | ||
| 2026-Jan-12 Mon | 5.44 | 5.5 | 5.41 | 5.42 | 102,689 | ### | 32.5 | 32.5 | 0.4 |
| 2026-Jan-09 Fri | 5.45 | 5.49 | 5.43 | 5.44 | ### | ### | 0.4 | ||
| 2026-Jan-08 Thu | 5.46 | 5.48 | 5.43 | 5.44 | ### | ### | 0.4 | ||
| 2026-Jan-07 Wed | 5.48 | 5.48 | 5.45 | 5.46 | 35.0 | 35.0 | ### | ||
| 2026-Jan-06 Tue | 5.48 | 5.48 | 5.45 | 5.45 | 47,946 | 262,024 | 35.3 | 35.3 | ### |
| 2026-Jan-05 Mon | 5.49 | 5.5 | 5.42 | 5.45 | 48,056 | 262,385 | ### | ### | ### |
| 2026-Jan-02 Fri | 5.46 | 5.49 | 5.42 | 5.44 | 7,753 | ### | ### | ### | 0.4 |
| 2025-Dec-31 Wed | 5.42 | 5.46 | 5.42 | 5.42 | 2,640 | ### | ### | ### | 0.4 |
| 2025-Dec-30 Tue | 5.48 | 5.48 | 5.43 | 5.43 | ### | ### | 0.4 | ||
| 2025-Dec-29 Mon | 5.42 | 5.45 | 5.42 | 5.45 | 40,851 | 222,025 | ### | ### | ### |
| 2025-Dec-24 Wed | 5.48 | 5.48 | 5.42 | 5.42 | 23,183 | 126,347 | ### | ### | 0.4 |
| 2025-Dec-23 Tue | 5.4 | 5.49 | 5.4 | 5.48 | 20,679 | ### | ### | ### | ### |
| 2025-Dec-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-19 Fri | 5.25 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2025-Dec-18 Thu | 5.23 | 5.27 | 5.23 | 5.25 | 39,927 | ### | ### | ### | 0.4 |
| 2025-Dec-17 Wed | 5.24 | 5.28 | 5.21 | 5.23 | ### | ### | ### | ||
| 2025-Dec-16 Tue | 5.25 | 5.28 | 5.25 | 5.27 | 78.3 | 78.3 | ### | ||
| 2025-Dec-15 Mon | ### | ### | 5.22 | 5.23 | 90,282 | ### | 28.6 | 28.6 | ### |
| 2025-Dec-12 Fri | ### | ### | 5.28 | ### | 46,981 | 124,029 | 34.0 | 34.0 | 0.0 |
| 2025-Dec-11 Thu | ### | ### | ### | ### | 48.4 | 48.4 | 0.0 | ||
| 2025-Dec-10 Wed | ### | ### | 5.28 | 5.28 | 64,323 | ### | ### | ### | 0.4 |
| 2025-Dec-09 Tue | ### | 5.42 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2025-Dec-08 Mon | 5.43 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-05 Fri | 5.45 | 5.47 | ### | ### | 68,046 | ### | 26.9 | 26.9 | 0.0 |
| 2025-Dec-04 Thu | 5.57 | 5.57 | ### | ### | 112,420 | 313,089 | ### | ### | 0.0 |
| 2025-Dec-03 Wed | 5.57 | 5.57 | 5.52 | 5.56 | 36,351 | ### | 36.4 | 36.4 | 0.4 |
| 2025-Dec-02 Tue | 5.56 | 5.57 | 5.51 | 5.52 | 23,820 | ### | ### | ### | 0.4 |
| 2025-Dec-01 Mon | 5.57 | 5.58 | 5.54 | 5.55 | 21,280 | ### | 46.8 | 46.8 | ### |
| 2025-Nov-28 Fri | 5.58 | 5.58 | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2025-Nov-27 Thu | 5.51 | 5.57 | 5.5 | 5.54 | 71,549 | 396,023 | 71.9 | 71.9 | 0.4 |
| 2025-Nov-26 Wed | 5.52 | 5.54 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2025-Nov-25 Tue | 5.54 | 5.54 | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2025-Nov-24 Mon | 5.53 | 5.54 | 5.5 | 5.51 | 18,128 | ### | 32.3 | 32.3 | ### |
| 2025-Nov-21 Fri | 5.55 | 5.55 | 5.48 | 5.48 | 38.9 | 38.9 | ### | ||
| 2025-Nov-20 Thu | 5.47 | 5.59 | 5.47 | 5.58 | 35,523 | 196,442 | 76.3 | 76.3 | 0.4 |
| 2025-Nov-19 Wed | 5.55 | 5.58 | 5.45 | 5.47 | 61,175 | 337,380 | ### | ### | ### |
| 2025-Nov-18 Tue | 5.58 | ### | 5.51 | 5.51 | 50.5 | 50.5 | ### | ||
| 2025-Nov-17 Mon | ### | ### | 5.56 | ### | 60.3 | 60.3 | 0.0 | ||
| 2025-Nov-14 Fri | ### | ### | 5.55 | ### | 68.7 | 68.7 | 0.0 | ||
| 2025-Nov-13 Thu | ### | ### | 5.59 | ### | 72.8 | 72.8 | 0.0 | ||
| 2025-Nov-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-11 Tue | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Nov-10 Mon | ### | ### | 5.58 | 5.58 | ### | ### | 0.4 | ||
| 2025-Nov-07 Fri | ### | ### | 5.58 | ### | 47,121 | ### | 76.8 | 76.8 | 0.0 |
| 2025-Nov-06 Thu | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2025-Nov-05 Wed | 5.57 | ### | 5.57 | ### | 86.0 | 86.0 | 0.0 | ||
| 2025-Nov-04 Tue | ### | ### | 5.56 | 5.58 | 28,686 | 79,747 | 38.1 | 38.1 | 0.4 |
| 2025-Nov-03 Mon | 5.56 | ### | 5.56 | 5.58 | 67,544 | 187,772 | 77.2 | 77.2 | 0.4 |
| 2025-Oct-31 Fri | 5.53 | ### | 5.53 | ### | 75.7 | 75.7 | 0.0 | ||
| 2025-Oct-30 Thu | 5.57 | 5.57 | 5.53 | 5.53 | 35.7 | 35.7 | ### | ||
| 2025-Oct-29 Wed | ### | ### | 5.57 | 5.57 | 124,645 | ### | ### | ### | 0.4 |
| 2025-Oct-28 Tue | ### | ### | 5.56 | ### | 79,343 | 220,573 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | 5.59 | ### | 5.58 | 5.58 | 45.0 | 45.0 | 0.4 | ||
| 2025-Oct-24 Fri | 5.59 | ### | 5.52 | 5.55 | 59,257 | 163,549 | 34.4 | 34.4 | ### |
| 2025-Oct-23 Thu | 5.59 | 5.59 | 5.55 | 5.55 | 28.5 | 28.5 | ### | ||
| 2025-Oct-22 Wed | ### | ### | 5.56 | 5.56 | 38,120 | 105,973 | ### | ### | 0.4 |
| 2025-Oct-21 Tue | ### | ### | ### | ### | 24,974 | 0 | 34.7 | 34.7 | 0.0 |
| 2025-Oct-20 Mon | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Oct-17 Fri | 5.58 | ### | 5.57 | 5.58 | 59,653 | ### | 77.5 | 77.5 | 0.4 |
| 2025-Oct-16 Thu | 5.59 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2025-Oct-15 Wed | 5.58 | ### | 5.55 | 5.56 | 50,455 | ### | 35.5 | 35.5 | 0.4 |
| 2025-Oct-14 Tue | ### | ### | 5.55 | 5.56 | 133,846 | 371,422 | 27.1 | 27.1 | 0.4 |
| 2025-Oct-13 Mon | 5.57 | ### | 5.56 | ### | 126,483 | 351,622 | 73.6 | 73.6 | 0.0 |
| 2025-Oct-10 Fri | ### | ### | 5.58 | ### | 19,728 | 55,041 | 64.7 | 64.7 | 0.0 |
| 2025-Oct-09 Thu | ### | ### | 5.58 | 5.58 | 37,252 | ### | ### | ### | 0.4 |
| 2025-Oct-08 Wed | ### | ### | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2025-Oct-07 Tue | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Oct-06 Mon | ### | ### | ### | ### | 11,429 | 0 | 31.4 | 31.4 | 0.0 |
| 2025-Oct-03 Fri | 5.55 | ### | 5.55 | ### | 72.7 | 72.7 | 0.0 | ||
| 2025-Oct-02 Thu | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Oct-01 Wed | ### | ### | 5.57 | ### | 33,950 | 94,550 | 63.3 | 63.3 | 0.0 |
| 2025-Sep-30 Tue | ### | ### | 5.55 | ### | 41,087 | ### | 33.9 | 33.9 | 0.0 |
| 2025-Sep-29 Mon | 5.58 | ### | 5.53 | ### | 94,243 | 260,581 | 75.6 | 75.6 | 0.0 |
| 2025-Sep-26 Fri | 5.54 | 5.54 | 5.51 | 5.53 | 56,578 | ### | 31.4 | 31.4 | ### |
| 2025-Sep-25 Thu | 5.56 | 5.58 | 5.51 | 5.54 | 34.7 | 34.7 | 0.4 | ||
| 2025-Sep-24 Wed | 5.56 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2025-Sep-23 Tue | ### | ### | 5.5 | ### | 29.7 | 29.7 | 0.0 | ||
| 2025-Sep-22 Mon | 5.58 | ### | 5.56 | ### | 65,052 | 180,844 | ### | ### | 0.0 |
| 2025-Sep-19 Fri | 5.59 | 5.59 | 5.51 | 5.55 | ### | ### | ### | ||
| 2025-Sep-18 Thu | 5.55 | 5.59 | 5.51 | 5.57 | 123,883 | 687,550 | 67.4 | 67.4 | 0.4 |
| 2025-Sep-17 Wed | 5.55 | 5.58 | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2025-Sep-16 Tue | ### | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2025-Sep-15 Mon | 5.59 | ### | 5.57 | 5.59 | ### | ### | ### | ||
| 2025-Sep-12 Fri | 5.56 | ### | 5.51 | 5.58 | ### | ### | 0.4 | ||
| 2025-Sep-11 Thu | 5.55 | 5.59 | 5.54 | 5.55 | 68.5 | 68.5 | ### | ||
| 2025-Sep-10 Wed | 5.55 | 5.59 | 5.52 | 5.55 | 79,171 | ### | 68.9 | 68.9 | ### |
| 2025-Sep-09 Tue | 5.59 | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2025-Sep-08 Mon | 5.55 | ### | 5.55 | 5.57 | 69.2 | 69.2 | 0.4 | ||
| 2025-Sep-05 Fri | 5.56 | ### | 5.56 | 5.57 | 42,450 | ### | 65.3 | 65.3 | 0.4 |
| 2025-Sep-04 Thu | 5.56 | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2025-Sep-03 Wed | ### | ### | 5.56 | 5.56 | 26,623 | ### | ### | ### | 0.4 |
| 2025-Sep-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-01 Mon | ### | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2025-Aug-29 Fri | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Aug-28 Thu | 5.56 | 5.59 | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2025-Aug-27 Wed | 5.53 | 5.57 | 5.53 | 5.56 | 67.7 | 67.7 | 0.4 | ||
| 2025-Aug-26 Tue | 5.56 | 5.59 | 5.52 | 5.53 | 106,672 | ### | 35.3 | 35.3 | ### |
| 2025-Aug-25 Mon | ### | ### | 5.51 | 5.51 | 126,178 | 347,620 | 23.4 | 23.4 | ### |
| 2025-Aug-22 Fri | ### | ### | 5.57 | 5.58 | 67,380 | 187,653 | 26.2 | 26.2 | 0.4 |
| 2025-Aug-21 Thu | 5.7 | 5.7 | ### | ### | 189,227 | ### | 23.1 | 23.1 | 0.0 |
| 2025-Aug-20 Wed | 5.78 | 5.78 | ### | ### | 29,878 | 86,347 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | 5.81 | 5.82 | 5.7 | 5.72 | 24.0 | 24.0 | 0.4 | ||
| 2025-Aug-18 Mon | 5.84 | 5.84 | 5.78 | 5.78 | 12,356 | 71,788 | ### | ### | 0.4 |
| 2025-Aug-15 Fri | 5.8 | 5.85 | 5.77 | 5.79 | 19,142 | ### | ### | ### | ### |
| 2025-Aug-14 Thu | 5.8 | 5.8 | 5.77 | 5.8 | 66.3 | 66.3 | 0.4 | ||
| 2025-Aug-13 Wed | 5.77 | 5.81 | 5.76 | 5.76 | 36.6 | 36.6 | ### | ||
| 2025-Aug-12 Tue | 5.78 | 5.81 | 5.76 | 5.76 | 25,921 | 149,952 | 30.5 | 30.5 | ### |
| 2025-Aug-11 Mon | 5.78 | 5.79 | 5.72 | 5.75 | 12,447 | ### | ### | ### | ### |
| 2025-Aug-08 Fri | 5.81 | 5.81 | ### | 5.73 | 26,487 | 76,944 | ### | ### | ### |
| 2025-Aug-07 Thu | 5.85 | ### | 5.76 | 5.81 | 31,548 | 90,858 | 24.1 | 24.1 | ### |
| 2025-Aug-06 Wed | 5.79 | 5.84 | 5.75 | 5.84 | 22,357 | 129,558 | ### | ### | 0.4 |
| 2025-Aug-05 Tue | ### | 5.8 | ### | 5.75 | 49,284 | 142,923 | ### | ### | ### |
| 2025-Aug-04 Mon | ### | ### | ### | ### | 57,444 | 0 | 26.4 | 26.4 | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | 95,087 | 0 | 71.8 | 71.8 | 0.0 |
| 2025-Jul-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-30 Wed | 5.58 | ### | 5.58 | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Jul-29 Tue | 5.55 | 5.58 | 5.52 | 5.56 | 27,627 | 153,329 | ### | ### | 0.4 |
| 2025-Jul-28 Mon | 5.58 | 5.58 | 5.53 | 5.55 | 13,176 | ### | ### | ### | ### |
| 2025-Jul-25 Fri | 5.58 | 5.58 | 5.51 | 5.58 | 68.7 | 68.7 | 0.4 | ||
| 2025-Jul-24 Thu | 5.59 | ### | 5.58 | ### | 28,922 | ### | ### | ### | 0.0 |
| 2025-Jul-23 Wed | ### | ### | 5.53 | 5.59 | ### | ### | ### | ||
| 2025-Jul-22 Tue | ### | ### | 5.58 | 5.59 | 36,123 | 100,783 | 25.4 | 25.4 | ### |
| 2025-Jul-21 Mon | ### | ### | ### | ### | 20,189 | 0 | 71.0 | 71.0 | 0.0 |
| 2025-Jul-18 Fri | ### | ### | ### | ### | 30,526 | 0 | 70.4 | 70.4 | 0.0 |
| 2025-Jul-17 Thu | ### | ### | ### | ### | 28,729 | 0 | ### | ### | 0.0 |
| 2025-Jul-16 Wed | ### | ### | ### | ### | 40,655 | 0 | ### | ### | 0.0 |
| 2025-Jul-15 Tue | ### | ### | ### | ### | 61,444 | 0 | ### | ### | 0.0 |
| 2025-Jul-14 Mon | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2025-Jul-11 Fri | ### | 5.7 | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Jul-10 Thu | ### | 5.7 | 5.59 | ### | 30.6 | 30.6 | 0.0 | ||
| 2025-Jul-09 Wed | 5.7 | 5.7 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2025-Jul-08 Tue | ### | 5.7 | 5.58 | 5.7 | 70.2 | 70.2 | 0.4 | ||
| 2025-Jul-07 Mon | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2025-Jul-04 Fri | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2025-Jul-03 Thu | ### | ### | ### | ### | 47,829 | 0 | ### | ### | 0.0 |
| 2025-Jul-02 Wed | ### | 5.7 | ### | 5.7 | 50,176 | ### | ### | ### | 0.4 |
| 2025-Jul-01 Tue | ### | 5.7 | 5.55 | 5.7 | 54,073 | ### | 76.4 | 76.4 | 0.4 |
| 2025-Jun-30 Mon | 5.59 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | 5.59 | 5.59 | 60,143 | ### | 21.8 | 21.8 | ### |
| 2025-Jun-26 Thu | ### | 5.7 | ### | ### | 131,149 | 373,774 | ### | ### | 0.0 |
| 2025-Jun-25 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2025-Jun-24 Tue | ### | ### | 5.59 | ### | 40,651 | ### | ### | ### | 0.0 |
| 2025-Jun-23 Mon | ### | ### | 5.55 | 5.58 | 64,241 | ### | 42.2 | 42.2 | 0.4 |
| 2025-Jun-20 Fri | 5.58 | ### | 5.5 | ### | 77,775 | 213,881 | ### | ### | 0.0 |
| 2025-Jun-19 Thu | 5.59 | 5.59 | 5.52 | 5.55 | 66,424 | 368,985 | ### | ### | ### |
| 2025-Jun-18 Wed | 5.53 | ### | 5.53 | 5.56 | 56,257 | 155,550 | 73.9 | 73.9 | 0.4 |
| 2025-Jun-17 Tue | ### | ### | 5.48 | 5.5 | 132,226 | ### | ### | ### | 0.4 |
| 2025-Jun-16 Mon | 5.5 | 5.7 | 5.5 | ### | 131,146 | ### | ### | ### | 0.0 |
| 2025-Jun-13 Fri | ### | ### | ### | ### | 58,175 | 0 | 34.3 | 34.3 | 0.0 |
| 2025-Jun-12 Thu | ### | 5.74 | ### | ### | 45,174 | 129,649 | ### | ### | 0.0 |
| 2025-Jun-11 Wed | ### | 5.74 | ### | ### | 100,478 | 288,371 | ### | ### | 0.0 |
| 2025-Jun-10 Tue | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-06 Fri | ### | ### | ### | ### | 28,750 | 0 | ### | ### | 0.0 |
| 2025-Jun-05 Thu | ### | 5.7 | ### | ### | 26,253 | 74,821 | 71.8 | 71.8 | 0.0 |
| 2025-Jun-04 Wed | ### | ### | 5.57 | 5.58 | ### | ### | 0.4 | ||
| 2025-Jun-03 Tue | 5.56 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2025-Jun-02 Mon | 5.56 | 5.56 | 5.5 | 5.55 | 91,977 | ### | 41.5 | 41.5 | ### |
| 2025-May-30 Fri | 5.55 | 5.56 | 5.51 | 5.53 | 26.8 | 26.8 | ### | ||
| 2025-May-29 Thu | 5.58 | 5.58 | 5.5 | 5.51 | 24.5 | 24.5 | ### | ||
| 2025-May-28 Wed | ### | ### | 5.57 | 5.58 | 28.6 | 28.6 | 0.4 | ||
| 2025-May-27 Tue | ### | ### | ### | ### | 22,052 | 0 | 36.8 | 36.8 | 0.0 |
| 2025-May-26 Mon | ### | ### | 5.55 | ### | 48,044 | 133,322 | 73.0 | 73.0 | 0.0 |
| 2025-May-23 Fri | 5.73 | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2025-May-22 Thu | 5.7 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | 5.71 | ### | 5.71 | 67,522 | 192,775 | 78.2 | 78.2 | 0.4 |
| 2025-May-20 Tue | ### | 5.7 | ### | ### | 19,921 | 56,774 | 26.3 | 26.3 | 0.0 |
| 2025-May-19 Mon | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2025-May-16 Fri | ### | ### | 5.59 | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-May-15 Thu | 5.59 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | 5.55 | 5.58 | 39,159 | ### | 30.8 | 30.8 | 0.4 |
| 2025-May-13 Tue | ### | ### | 5.57 | 5.57 | 23,224 | 64,678 | 30.6 | 30.6 | 0.4 |
| 2025-May-12 Mon | 5.55 | ### | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2025-May-09 Fri | 5.57 | 5.59 | 5.53 | 5.58 | 65.5 | 65.5 | 0.4 | ||
| 2025-May-08 Thu | 5.58 | 5.59 | 5.55 | 5.57 | 29.7 | 29.7 | 0.4 | ||
| 2025-May-07 Wed | 5.54 | 5.58 | 5.51 | 5.51 | 8,323 | 46,151 | 28.0 | 28.0 | ### |
| 2025-May-06 Tue | ### | ### | 5.53 | 5.54 | 34,276 | 94,773 | ### | ### | 0.4 |
| 2025-May-05 Mon | ### | ### | 5.59 | ### | 40.9 | 40.9 | 0.0 | ||
| 2025-May-02 Fri | 5.55 | ### | 5.5 | ### | 97,629 | 268,479 | 66.2 | 66.2 | 0.0 |
| 2025-May-01 Thu | 5.5 | 5.57 | 5.5 | 5.55 | 17,073 | ### | 74.4 | 74.4 | ### |
| 2025-Apr-30 Wed | 5.48 | 5.5 | 5.48 | 5.48 | 60,057 | ### | 67.3 | 67.3 | ### |
| 2025-Apr-29 Tue | 5.47 | 5.49 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2025-Apr-28 Mon | 5.47 | 5.49 | 5.45 | 5.46 | 42,046 | ### | ### | ### | ### |
| 2025-Apr-24 Thu | 5.41 | 5.47 | 5.41 | 5.41 | 68,374 | 371,954 | 58.9 | 58.9 | ### |
| 2025-Apr-23 Wed | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 5.46 | 5.46 | 5.285 | 5.4 | ### | ### | 0.4 | ||
| 2025-Apr-17 Thu | 5.45 | 5.45 | ### | 5.43 | 28.1 | 28.1 | 0.4 | ||
| 2025-Apr-16 Wed | 5.41 | 5.48 | ### | 5.46 | 74.6 | 74.6 | ### | ||
| 2025-Apr-15 Tue | ### | 5.41 | ### | 5.41 | ### | ### | ### | ||
| 2025-Apr-14 Mon | ### | 5.5 | 5.27 | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | 5.22 | 5.27 | 28,647 | ### | ### | ### | ### |
| 2025-Apr-10 Thu | ### | 5.4 | 5.26 | 5.26 | 30.4 | 30.4 | 0.4 | ||
| 2025-Apr-09 Wed | ### | ### | 5.21 | 5.22 | 37.7 | 37.7 | 0.4 | ||
| 2025-Apr-08 Tue | 5.25 | ### | 5.24 | 5.24 | 21.6 | 21.6 | 0.4 | ||
| 2025-Apr-07 Mon | 5.2 | ### | 5.2 | 5.22 | 330,459 | ### | 72.4 | 72.4 | 0.4 |
| 2025-Apr-04 Fri | ### | ### | 5.21 | 5.21 | 65,176 | 169,783 | ### | ### | 0.4 |
| 2025-Apr-03 Thu | 5.28 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | 5.29 | 5.29 | 18,754 | ### | ### | ### | 0.4 |
| 2025-Apr-01 Tue | ### | ### | 5.27 | 5.28 | 21,483 | ### | ### | ### | 0.4 |
| 2025-Mar-31 Mon | 5.25 | ### | 5.25 | 5.26 | 36,984 | 97,083 | 77.3 | 77.3 | 0.4 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | 5.28 | ### | 24,247 | ### | ### | ### | 0.0 |
| 2025-Mar-26 Wed | ### | ### | ### | ### | 22,451 | 0 | ### | ### | 0.0 |
| 2025-Mar-25 Tue | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 5.27 | ### | 5.26 | 5.26 | 80,722 | ### | 40.2 | 40.2 | 0.4 |
| 2025-Mar-21 Fri | 5.24 | 5.29 | 5.24 | 5.27 | 6,178 | 32,527 | 71.6 | 71.6 | ### |
| 2025-Mar-20 Thu | 5.25 | 5.29 | 5.23 | 5.24 | 88,244 | ### | 25.8 | 25.8 | 0.4 |
| 2025-Mar-19 Wed | 5.27 | 5.27 | 5.24 | 5.25 | 6,658 | 34,987 | ### | ### | 0.4 |
| 2025-Mar-18 Tue | ### | ### | 5.24 | 5.24 | ### | ### | 0.4 | ||
| 2025-Mar-17 Mon | 5.28 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | 5.26 | 5.29 | 5.23 | 5.24 | ### | ### | 0.4 | ||
| 2025-Mar-13 Thu | 5.2 | 5.26 | 5.2 | 5.26 | 25,772 | 134,787 | 77.3 | 77.3 | 0.4 |
| 2025-Mar-12 Wed | 5.26 | 5.26 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2025-Mar-11 Tue | 5.25 | 5.29 | 5.22 | 5.23 | 43.2 | 43.2 | ### | ||
| 2025-Mar-10 Mon | 5.22 | 5.28 | ### | 5.28 | 55,285 | 145,952 | 77.8 | 77.8 | 0.4 |
| 2025-Mar-07 Fri | ### | ### | 5.2 | 5.2 | 21.5 | 21.5 | ### | ||
| 2025-Mar-06 Thu | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | ### | ### | 34,746 | 0 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 5.43 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 5.43 | 5.44 | 5.4 | 5.43 | 13,285 | ### | ### | ### | 0.4 |
| 2025-Feb-28 Fri | 5.42 | 5.44 | ### | 5.41 | ### | ### | ### | ||
| 2025-Feb-27 Thu | 5.45 | 5.46 | 5.4 | 5.41 | 11,925 | 64,752 | ### | ### | ### |
| 2025-Feb-26 Wed | ### | 5.45 | ### | 5.45 | 80.1 | 80.1 | ### | ||
| 2025-Feb-25 Tue | 5.45 | 5.45 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2025-Feb-24 Mon | 5.43 | 5.47 | 5.42 | 5.47 | ### | ### | ### | ||
| 2025-Feb-21 Fri | 5.47 | 5.49 | 5.44 | 5.44 | 15,286 | ### | ### | ### | 0.4 |
| 2025-Feb-20 Thu | 5.53 | 5.53 | 5.46 | 5.46 | 18,320 | ### | ### | ### | ### |
| 2025-Feb-19 Wed | 5.53 | 5.53 | 5.45 | 5.53 | 73.0 | 73.0 | ### | ||
| 2025-Feb-18 Tue | 5.59 | ### | 5.53 | 5.54 | 32.6 | 32.6 | 0.4 | ||
| 2025-Feb-17 Mon | 5.58 | ### | 5.55 | 5.56 | 43,355 | ### | ### | ### | 0.4 |
| 2025-Feb-14 Fri | 5.56 | 5.59 | 5.56 | 5.58 | 69.8 | 69.8 | 0.4 | ||
| 2025-Feb-13 Thu | 5.56 | 5.58 | 5.54 | 5.56 | 39,058 | ### | ### | ### | 0.4 |
| 2025-Feb-12 Wed | 5.58 | 5.58 | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2025-Feb-11 Tue | 5.56 | 5.58 | 5.55 | 5.56 | 29,444 | 163,855 | ### | ### | 0.4 |
| 2025-Feb-10 Mon | 5.57 | 5.57 | 5.53 | 5.56 | 59,078 | 327,882 | 31.1 | 31.1 | 0.4 |
| 2025-Feb-07 Fri | 5.58 | 5.59 | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2025-Feb-06 Thu | 5.59 | 5.59 | 5.57 | 5.58 | 30,553 | 170,485 | 31.9 | 31.9 | 0.4 |
| 2025-Feb-05 Wed | 5.59 | 5.59 | 5.56 | 5.56 | 57,126 | 318,477 | ### | ### | 0.4 |
| 2025-Feb-04 Tue | 5.55 | ### | 5.55 | 5.56 | 79,544 | ### | ### | ### | 0.4 |
| 2025-Feb-03 Mon | ### | ### | 5.53 | 5.54 | 54,240 | 149,973 | 30.9 | 30.9 | 0.4 |
| 2025-Jan-31 Fri | ### | 5.7 | ### | ### | 26,424 | ### | ### | ### | 0.0 |
| 2025-Jan-30 Thu | 5.58 | ### | 5.58 | ### | 79.6 | 79.6 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | 5.56 | 5.56 | 51,129 | ### | ### | ### | 0.4 |
| 2025-Jan-28 Tue | ### | ### | 5.59 | ### | 26,077 | 72,885 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | 21,050 | 0 | 26.1 | 26.1 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | ### | ### | 15,328 | 0 | 78.6 | 78.6 | 0.0 |
| 2025-Jan-22 Wed | ### | 5.7 | ### | ### | 54,149 | 154,324 | ### | ### | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | 72,878 | 0 | 72.9 | 72.9 | 0.0 |
| 2025-Jan-20 Mon | ### | ### | 5.58 | ### | 52,054 | ### | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | ### | 5.56 | ### | 28,450 | ### | 31.1 | 31.1 | 0.0 |
| 2025-Jan-16 Thu | ### | ### | 5.58 | ### | 35.3 | 35.3 | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | 5.56 | ### | 2,923 | 8,125 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | ### | 5.54 | 5.54 | 20.8 | 20.8 | 0.4 | ||
| 2025-Jan-13 Mon | ### | ### | 5.52 | ### | 76.0 | 76.0 | 0.0 | ||
| 2025-Jan-10 Fri | ### | 5.74 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2025-Jan-08 Wed | 5.57 | 5.73 | 5.57 | ### | 75,389 | 425,947 | 81.8 | 81.8 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2025-Jan-06 Mon | ### | ### | 5.59 | ### | 32,726 | ### | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 5.59 | ### | 5.55 | 5.59 | 62.1 | 62.1 | ### | ||
| 2025-Jan-02 Thu | 5.57 | 5.57 | 5.55 | 5.55 | 18,220 | ### | ### | ### | ### |
| 2024-Dec-31 Tue | 5.55 | ### | 5.55 | 5.575 | 13,145 | 36,477 | ### | ### | 0.4 |
| 2024-Dec-30 Mon | ### | ### | 5.55 | 5.55 | 2,341 | ### | 23.1 | 23.1 | ### |
| 2024-Dec-27 Fri | 5.52 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | 5.5 | 5.59 | 5.5 | 5.51 | 10,259 | 56,886 | 66.9 | 66.9 | ### |
| 2024-Dec-23 Mon | 5.45 | 5.52 | 5.45 | 5.46 | 58,041 | 318,354 | 58.5 | 58.5 | ### |
| 2024-Dec-20 Fri | 5.53 | 5.53 | 5.41 | 5.52 | 72,856 | 398,522 | 37.0 | 37.0 | 0.4 |
| 2024-Dec-19 Thu | 5.58 | 5.58 | 5.52 | 5.52 | 28,323 | ### | ### | ### | 0.4 |
| 2024-Dec-18 Wed | 5.56 | ### | 5.55 | 5.59 | ### | ### | ### | ||
| 2024-Dec-17 Tue | 5.55 | 5.58 | 5.52 | 5.54 | 83,729 | ### | 31.7 | 31.7 | 0.4 |
| 2024-Dec-16 Mon | 5.55 | 5.56 | 5.47 | 5.55 | 53,979 | ### | 78.8 | 78.8 | ### |
| 2024-Dec-13 Fri | ### | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2024-Dec-12 Thu | ### | ### | 5.56 | ### | 5,221 | ### | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 5.58 | ### | 5.53 | 5.55 | 32.5 | 32.5 | ### | ||
| 2024-Dec-10 Tue | ### | ### | 5.58 | 5.59 | 52,752 | 147,178 | 27.0 | 27.0 | ### |
| 2024-Dec-09 Mon | ### | ### | ### | ### | 74,381 | 0 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | ### | ### | ### | ### | 22,545 | 0 | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | 121,081 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | 5.74 | 5.74 | ### | ### | 147,327 | 422,828 | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 5.77 | 5.77 | 5.7 | 5.75 | 12,485 | ### | 29.6 | 29.6 | ### |
| 2024-Nov-28 Thu | ### | 5.77 | ### | 5.71 | 15,372 | 44,348 | ### | ### | 0.4 |
| 2024-Nov-27 Wed | 5.73 | 5.88 | ### | ### | 29,083 | ### | 29.2 | 29.2 | 0.0 |
| 2024-Nov-26 Tue | 5.77 | 5.8 | 5.72 | 5.73 | 86,589 | 498,752 | ### | ### | ### |
| 2024-Nov-25 Mon | 5.79 | 5.82 | 5.77 | 5.77 | 75,429 | ### | ### | ### | 0.4 |
| 2024-Nov-22 Fri | 5.73 | 5.78 | 5.71 | 5.74 | 55,182 | 317,020 | ### | ### | 0.4 |
| 2024-Nov-21 Thu | 5.83 | 5.83 | 5.7 | 5.7 | 37,577 | ### | ### | ### | 0.4 |
| 2024-Nov-20 Wed | 5.8 | ### | 5.77 | 5.77 | 41.3 | 41.3 | 0.4 | ||
| 2024-Nov-19 Tue | 5.74 | 5.8 | 5.73 | 5.78 | 77,185 | 444,971 | ### | ### | 0.4 |
| 2024-Nov-18 Mon | 5.76 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5.74 | 5.76 | 5.71 | 5.76 | 48,075 | ### | ### | ### | ### |
| 2024-Nov-14 Thu | 5.74 | ### | ### | 5.74 | 71.9 | 71.9 | 0.4 | ||
| 2024-Nov-13 Wed | 5.75 | 5.75 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Nov-12 Tue | 5.75 | 5.75 | ### | 5.71 | 53,848 | ### | 31.2 | 31.2 | 0.4 |
| 2024-Nov-11 Mon | ### | 5.78 | ### | 5.76 | ### | ### | ### | ||
| 2024-Nov-08 Fri | 5.7 | 5.74 | ### | ### | 109,140 | ### | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | 5.57 | ### | 98,958 | ### | 33.9 | 33.9 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | 5.56 | 5.58 | 19.9 | 19.9 | 0.4 | ||
| 2024-Nov-04 Mon | ### | 5.72 | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2024-Nov-01 Fri | ### | 5.75 | ### | ### | 59,344 | ### | ### | ### | 0.0 |
| 2024-Oct-31 Thu | ### | ### | ### | ### | 34,829 | 0 | 25.2 | 25.2 | 0.0 |
| 2024-Oct-30 Wed | ### | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 5.72 | 5.8 | ### | ### | 38,881 | 112,754 | 35.7 | 35.7 | 0.0 |
| 2024-Oct-28 Mon | ### | 5.73 | ### | ### | 74,070 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | 5.7 | 5.7 | ### | ### | 28,043 | 79,922 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | 5.77 | 5.77 | ### | 5.7 | 54,624 | ### | 27.6 | 27.6 | 0.4 |
| 2024-Oct-22 Tue | 5.76 | 5.78 | 5.73 | 5.78 | ### | ### | 0.4 | ||
| 2024-Oct-21 Mon | 5.72 | 5.76 | 5.7 | 5.76 | 32,983 | ### | ### | ### | ### |
| 2024-Oct-18 Fri | 5.75 | 5.75 | 5.71 | 5.75 | 5,556 | ### | 73.6 | 73.6 | ### |
| 2024-Oct-17 Thu | ### | 5.75 | ### | 5.7 | 66.8 | 66.8 | 0.4 | ||
| 2024-Oct-16 Wed | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5.72 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 36,984 | 0 | 39.4 | 39.4 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5.57 | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-09 Wed | 5.58 | ### | 5.56 | 5.57 | 64,049 | 178,056 | 37.8 | 37.8 | 0.4 |
| 2024-Oct-08 Tue | 5.59 | 5.7 | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-07 Mon | ### | ### | 5.55 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | 5.58 | 62,275 | 0 | ### | ### | 0.4 |
| 2024-Oct-03 Thu | ### | 5.7 | 5.55 | 5.55 | 131,141 | ### | 23.1 | 23.1 | ### |
| 2024-Oct-02 Wed | ### | ### | 5.53 | ### | 59,349 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 5.7 | 5.7 | 5.57 | ### | 8,981 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | 5.54 | 5.55 | 40,551 | 112,326 | ### | ### | ### |
| 2024-Sep-27 Fri | 5.71 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 5.58 | ### | 5.56 | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Sep-25 Wed | ### | 5.71 | ### | 5.71 | 76.6 | 76.6 | 0.4 | ||
| 2024-Sep-24 Tue | ### | ### | 5.56 | 5.56 | 23.8 | 23.8 | 0.4 | ||
| 2024-Sep-23 Mon | ### | 5.71 | ### | ### | 40,321 | ### | 31.5 | 31.5 | 0.0 |
| 2024-Sep-20 Fri | 5.72 | 5.72 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Sep-19 Thu | 5.76 | 5.8 | ### | ### | 28,887 | 83,772 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | 5.7 | ### | ### | 40,089 | 114,253 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 5.58 | ### | 75,574 | 210,851 | 72.9 | 72.9 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | 5.51 | 5.58 | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-Sep-11 Wed | 5.5 | 5.55 | 5.47 | 5.47 | 45,558 | 251,024 | 32.6 | 32.6 | ### |
| 2024-Sep-10 Tue | 5.48 | 5.56 | 5.48 | 5.5 | 73.9 | 73.9 | 0.4 | ||
| 2024-Sep-09 Mon | 5.55 | 5.55 | 5.41 | 5.41 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 5.48 | 5.56 | 5.47 | ### | 36,773 | ### | 79.5 | 79.5 | 0.0 |
| 2024-Sep-05 Thu | 5.54 | 5.55 | 5.45 | 5.51 | 37,749 | ### | 33.0 | 33.0 | ### |
| 2024-Sep-04 Wed | 5.44 | 5.55 | 5.43 | 5.54 | 86.6 | 86.6 | 0.4 | ||
| 2024-Sep-03 Tue | 5.55 | 5.58 | 5.47 | 5.48 | 87,751 | 484,824 | ### | ### | ### |
| 2024-Sep-02 Mon | 5.51 | 5.59 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2024-Aug-30 Fri | 5.55 | 5.55 | 5.51 | 5.51 | 9,374 | ### | ### | ### | ### |
| 2024-Aug-29 Thu | 5.59 | 5.59 | 5.45 | 5.45 | 21,485 | ### | ### | ### | ### |
| 2024-Aug-28 Wed | 5.46 | 5.55 | 5.43 | 5.55 | 81.6 | 81.6 | ### | ||
| 2024-Aug-27 Tue | 5.55 | ### | ### | 5.44 | 21.3 | 21.3 | 0.4 | ||
| 2024-Aug-26 Mon | ### | ### | 5.53 | 5.53 | 40,580 | ### | 27.5 | 27.5 | ### |
| 2024-Aug-23 Fri | 5.5 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2024-Aug-22 Thu | 5.5 | 5.5 | 5.45 | 5.5 | 3,683 | ### | 67.9 | 67.9 | 0.4 |
| 2024-Aug-21 Wed | 5.58 | 5.58 | 5.44 | 5.44 | 12.9 | 12.9 | 0.4 | ||
| 2024-Aug-20 Tue | ### | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2024-Aug-19 Mon | ### | ### | 5.52 | 5.56 | 42,545 | 117,424 | 18.6 | 18.6 | 0.4 |
| 2024-Aug-16 Fri | 5.5 | ### | 5.5 | ### | 44,651 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | 5.59 | ### | 5.49 | 5.49 | 21.5 | 21.5 | 0.4 | ||
| 2024-Aug-14 Wed | 5.56 | 5.59 | 5.49 | 5.49 | 23.1 | 23.1 | 0.4 | ||
| 2024-Aug-13 Tue | ### | 5.59 | ### | 5.59 | ### | ### | ### | ||
| 2024-Aug-12 Mon | 5.4 | 5.4 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Aug-09 Fri | 5.43 | 5.43 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Aug-08 Thu | 5.4 | 5.44 | ### | 5.43 | 80.4 | 80.4 | 0.4 | ||
| 2024-Aug-07 Wed | 5.44 | 5.52 | ### | 5.52 | ### | ### | 0.4 | ||
| 2024-Aug-06 Tue | ### | 5.48 | ### | 5.43 | 121,774 | ### | 74.8 | 74.8 | 0.4 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 153,075 | 0 | 58.0 | 58.0 | 0.0 |
| 2024-Aug-02 Fri | 5.4 | 5.4 | ### | ### | 46,751 | 126,227 | ### | ### | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 5.29 | ### | 58.1 | 58.1 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2024-Jul-29 Mon | 5.28 | ### | 5.23 | ### | 59,955 | 156,782 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | 5.28 | ### | 5.22 | 5.28 | 62,948 | ### | 68.5 | 68.5 | 0.4 |
| 2024-Jul-25 Thu | 5.27 | 5.28 | ### | ### | 48,129 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Jul-24 Wed | 5.27 | 5.27 | 5.23 | 5.24 | 39,250 | ### | ### | ### | 0.4 |
| 2024-Jul-23 Tue | 5.21 | ### | 5.21 | 5.27 | 79,044 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 5.25 | 5.29 | 5.2 | 5.2 | 43,741 | 229,421 | 31.2 | 31.2 | ### |
| 2024-Jul-19 Fri | ### | ### | 5.25 | 5.25 | 18.4 | 18.4 | 0.4 | ||
| 2024-Jul-18 Thu | ### | ### | 5.26 | ### | 19,420 | 51,074 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | 5.25 | ### | 5.25 | ### | 146,846 | 385,470 | 84.1 | 84.1 | 0.0 |
| 2024-Jul-16 Tue | 5.25 | 5.26 | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2024-Jul-15 Mon | 5.22 | 5.42 | 5.21 | 5.26 | 72,556 | ### | ### | ### | 0.4 |
| 2024-Jul-12 Fri | 5.2 | 5.28 | ### | 5.22 | 75,443 | ### | 64.0 | 64.0 | 0.4 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 62,146 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 21,574 | 0 | 68.7 | 68.7 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 37,340 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 23,588 | 0 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 105,949 | 0 | 34.9 | 34.9 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 5.2 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 91,345 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 75,958 | 0 | 39.5 | 39.5 | 0.0 |
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 69,129 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | 5.125 | 36,176 | 0 | 78.4 | 78.4 | ### |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 64,546 | 0 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 16,853 | 0 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 5.2 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | ### | ### | 40,182 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 101,271 | 0 | 33.8 | 33.8 | 0.0 |
Basic Bottom of Page